Quad/Graphics, Inc. (QUAD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 4.6200 | 4.8600 | 4.5600 | 4.7900 | 4.7900 | 161,200 |
| 22 Apr 2024 | 4.6000 | 4.7500 | 4.5700 | 4.6200 | 4.6200 | 100,300 |
| 19 Apr 2024 | 4.5100 | 4.6500 | 4.4400 | 4.6300 | 4.6300 | 146,200 |
| 18 Apr 2024 | 4.6100 | 4.6200 | 4.5000 | 4.5100 | 4.5100 | 129,900 |
| 17 Apr 2024 | 4.7100 | 4.7400 | 4.4200 | 4.5900 | 4.5900 | 216,100 |
| 16 Apr 2024 | 4.6300 | 4.6600 | 4.4200 | 4.6300 | 4.6300 | 318,600 |
| 15 Apr 2024 | 4.8800 | 4.9500 | 4.4700 | 4.5800 | 4.5800 | 291,100 |
| 12 Apr 2024 | 4.8100 | 4.9000 | 4.6000 | 4.7800 | 4.7800 | 250,000 |
| 11 Apr 2024 | 5.0800 | 5.1000 | 4.8100 | 4.8400 | 4.8400 | 170,300 |
| 10 Apr 2024 | 5.0600 | 5.1500 | 4.9600 | 5.0700 | 5.0700 | 132,900 |
| 09 Apr 2024 | 5.2500 | 5.2800 | 5.1000 | 5.1600 | 5.1600 | 79,300 |
| 08 Apr 2024 | 5.1500 | 5.3600 | 5.1100 | 5.2600 | 5.2600 | 95,800 |
| 05 Apr 2024 | 5.2700 | 5.2700 | 5.1000 | 5.1400 | 5.1400 | 85,400 |
| 04 Apr 2024 | 5.4400 | 5.4400 | 5.2200 | 5.2600 | 5.2600 | 105,600 |
| 03 Apr 2024 | 5.2000 | 5.3900 | 5.1900 | 5.3700 | 5.3700 | 145,700 |
| 02 Apr 2024 | 5.4500 | 5.4500 | 5.1800 | 5.2400 | 5.2400 | 136,600 |
| 01 Apr 2024 | 5.2800 | 5.5000 | 5.2800 | 5.4200 | 5.4200 | 205,000 |
| 28 Mar 2024 | 5.2900 | 5.3600 | 5.1800 | 5.3100 | 5.3100 | 180,500 |
| 27 Mar 2024 | 5.4600 | 5.5000 | 5.2300 | 5.2700 | 5.2700 | 211,200 |
| 26 Mar 2024 | 5.3700 | 5.4700 | 5.2900 | 5.4000 | 5.4000 | 74,500 |
| 25 Mar 2024 | 5.4500 | 5.5000 | 5.3100 | 5.3200 | 5.3200 | 92,000 |
| 22 Mar 2024 | 5.2700 | 5.4600 | 5.2300 | 5.4500 | 5.4500 | 135,100 |
| 21 Mar 2024 | 5.1200 | 5.4200 | 5.0800 | 5.2900 | 5.2900 | 285,300 |
| 20 Mar 2024 | 5.1100 | 5.1700 | 5.0000 | 5.0400 | 5.0400 | 367,900 |
| 19 Mar 2024 | 5.0000 | 5.2200 | 5.0000 | 5.1000 | 5.1000 | 125,600 |
| 18 Mar 2024 | 5.0600 | 5.2300 | 5.0000 | 5.0000 | 5.0000 | 132,800 |
| 15 Mar 2024 | 4.8500 | 5.1200 | 4.8500 | 5.0800 | 5.0800 | 286,500 |
| 14 Mar 2024 | 4.8600 | 4.9800 | 4.7700 | 4.8600 | 4.8600 | 101,800 |
| 13 Mar 2024 | 5.0700 | 5.1600 | 4.8900 | 4.9300 | 4.9300 | 75,700 |
| 12 Mar 2024 | 5.0800 | 5.1700 | 4.9900 | 5.0600 | 5.0600 | 172,900 |
| 11 Mar 2024 | 5.2000 | 5.2200 | 4.8500 | 5.0500 | 5.0500 | 283,500 |
| 08 Mar 2024 | 5.3500 | 5.4500 | 5.2400 | 5.2500 | 5.2500 | 64,900 |
| 07 Mar 2024 | 5.3300 | 5.3700 | 5.2000 | 5.3400 | 5.3400 | 97,600 |
| 06 Mar 2024 | 5.4400 | 5.4900 | 5.1800 | 5.3300 | 5.3300 | 169,800 |
| 05 Mar 2024 | 5.5900 | 5.6100 | 5.1500 | 5.3600 | 5.3600 | 261,500 |
| 04 Mar 2024 | 5.8900 | 5.9400 | 5.5900 | 5.6300 | 5.6300 | 168,500 |
| 01 Mar 2024 | 6.0400 | 6.0400 | 5.8000 | 5.8600 | 5.8600 | 134,900 |
| 29 Feb 2024 | 6.1200 | 6.1200 | 5.8800 | 5.9900 | 5.9900 | 161,800 |
| 28 Feb 2024 | 6.0100 | 6.1400 | 5.7700 | 5.9300 | 5.9300 | 224,400 |
| 27 Feb 2024 | 5.5000 | 6.1900 | 5.3500 | 6.0300 | 6.0300 | 562,900 |
| 26 Feb 2024 | 5.2800 | 5.4700 | 5.2400 | 5.2900 | 5.2900 | 163,100 |
| 26 Feb 2024 | 0.05 Dividend | |||||
| 23 Feb 2024 | 5.5600 | 5.5600 | 5.2200 | 5.3400 | 5.2900 | 97,200 |
| 22 Feb 2024 | 5.8600 | 5.8800 | 5.2100 | 5.4700 | 5.4188 | 239,300 |
| 21 Feb 2024 | 6.7000 | 6.7500 | 5.8200 | 5.8800 | 5.8249 | 219,900 |
| 20 Feb 2024 | 6.3400 | 6.6000 | 6.0900 | 6.4800 | 6.4193 | 301,600 |
| 16 Feb 2024 | 5.6700 | 6.5900 | 5.4300 | 6.5000 | 6.4391 | 465,300 |
| 15 Feb 2024 | 5.5900 | 5.6700 | 5.2900 | 5.4800 | 5.4287 | 139,600 |
| 14 Feb 2024 | 5.3700 | 5.6300 | 5.1700 | 5.5800 | 5.5278 | 131,800 |
| 13 Feb 2024 | 5.5100 | 5.6000 | 5.2300 | 5.2700 | 5.2207 | 149,900 |
| 12 Feb 2024 | 5.6500 | 5.9500 | 5.6500 | 5.7100 | 5.6565 | 212,400 |
| 09 Feb 2024 | 5.4500 | 5.7000 | 5.4100 | 5.6300 | 5.5773 | 130,300 |
| 08 Feb 2024 | 5.1700 | 5.5300 | 5.1200 | 5.4500 | 5.3990 | 67,200 |
| 07 Feb 2024 | 5.3700 | 5.4000 | 5.1500 | 5.1800 | 5.1315 | 84,200 |
| 06 Feb 2024 | 5.3900 | 5.4800 | 5.2600 | 5.3400 | 5.2900 | 47,700 |
| 05 Feb 2024 | 5.5300 | 5.5300 | 5.4000 | 5.4200 | 5.3693 | 69,700 |
| 02 Feb 2024 | 5.4400 | 5.5900 | 5.4200 | 5.5500 | 5.4980 | 92,200 |
| 01 Feb 2024 | 5.4900 | 5.7000 | 5.4900 | 5.5500 | 5.4980 | 90,400 |
| 31 Jan 2024 | 5.7700 | 5.7700 | 5.4500 | 5.4600 | 5.4089 | 72,300 |
| 30 Jan 2024 | 5.7400 | 5.7700 | 5.6300 | 5.7600 | 5.7061 | 65,100 |
| 29 Jan 2024 | 5.7300 | 5.7300 | 5.5300 | 5.6900 | 5.6367 | 46,300 |
| 26 Jan 2024 | 5.7800 | 5.8200 | 5.6100 | 5.7200 | 5.6664 | 109,100 |
| 25 Jan 2024 | 5.6200 | 5.7000 | 5.4700 | 5.6900 | 5.6367 | 63,000 |
| 24 Jan 2024 | 5.6000 | 5.6000 | 5.4600 | 5.4900 | 5.4386 | 56,200 |
| 23 Jan 2024 | 5.4300 | 5.5400 | 5.3600 | 5.4700 | 5.4188 | 120,700 |
| 22 Jan 2024 | 5.2700 | 5.3900 | 5.1900 | 5.3400 | 5.2900 | 88,600 |
| 19 Jan 2024 | 5.0700 | 5.2600 | 5.0200 | 5.2100 | 5.1612 | 84,900 |
| 18 Jan 2024 | 4.9700 | 5.0400 | 4.7800 | 5.0200 | 4.9730 | 57,700 |
| 17 Jan 2024 | 4.9300 | 4.9900 | 4.7900 | 4.9400 | 4.8937 | 67,000 |
| 16 Jan 2024 | 5.0300 | 5.0600 | 4.9500 | 5.0200 | 4.9730 | 52,200 |
| 12 Jan 2024 | 5.2500 | 5.2600 | 5.0400 | 5.0800 | 5.0324 | 38,500 |
| 11 Jan 2024 | 5.1300 | 5.2100 | 4.9400 | 5.1400 | 5.0919 | 101,400 |
| 10 Jan 2024 | 5.0900 | 5.2000 | 5.0800 | 5.1300 | 5.0820 | 49,000 |
| 09 Jan 2024 | 5.1800 | 5.2100 | 5.0900 | 5.1200 | 5.0721 | 58,900 |
| 08 Jan 2024 | 5.2600 | 5.3700 | 5.2200 | 5.3000 | 5.2504 | 58,800 |
| 05 Jan 2024 | 5.0500 | 5.3000 | 4.9500 | 5.2300 | 5.1810 | 105,400 |
| 04 Jan 2024 | 5.3700 | 5.4100 | 5.0900 | 5.1400 | 5.0919 | 86,000 |
| 03 Jan 2024 | 5.3200 | 5.6700 | 5.2200 | 5.3800 | 5.3296 | 165,600 |
| 02 Jan 2024 | 5.3900 | 5.4700 | 5.2500 | 5.3300 | 5.2801 | 98,000 |
| 29 Dec 2023 | 5.6100 | 5.6100 | 5.3900 | 5.4200 | 5.3693 | 108,700 |
| 28 Dec 2023 | 5.6900 | 5.7900 | 5.5500 | 5.5900 | 5.5377 | 55,200 |
| 27 Dec 2023 | 5.7100 | 5.8900 | 5.6100 | 5.7100 | 5.6565 | 111,400 |
| 26 Dec 2023 | 5.6100 | 5.7800 | 5.6000 | 5.7300 | 5.6763 | 101,600 |
| 22 Dec 2023 | 5.6300 | 5.7000 | 5.3000 | 5.6000 | 5.5476 | 172,000 |
| 21 Dec 2023 | 5.5500 | 5.6700 | 5.4400 | 5.6000 | 5.5476 | 78,800 |
| 20 Dec 2023 | 5.3600 | 5.8000 | 5.3000 | 5.5000 | 5.4485 | 182,100 |
| 19 Dec 2023 | 5.4000 | 5.5000 | 5.2700 | 5.4200 | 5.3693 | 100,500 |
| 18 Dec 2023 | 5.3800 | 5.3800 | 5.1200 | 5.2900 | 5.2405 | 76,200 |
| 15 Dec 2023 | 5.3300 | 5.4500 | 5.1600 | 5.3500 | 5.2999 | 286,900 |
| 14 Dec 2023 | 5.3100 | 5.4900 | 5.2300 | 5.2800 | 5.2306 | 151,200 |
| 13 Dec 2023 | 4.9400 | 5.1800 | 4.8500 | 5.1400 | 5.0919 | 89,900 |
| 12 Dec 2023 | 5.0000 | 5.0100 | 4.8000 | 4.8900 | 4.8442 | 52,600 |
| 11 Dec 2023 | 5.2200 | 5.3000 | 4.9800 | 5.0600 | 5.0126 | 93,700 |
| 08 Dec 2023 | 4.8400 | 5.2600 | 4.8400 | 5.1500 | 5.1018 | 165,200 |
| 07 Dec 2023 | 4.7300 | 4.9200 | 4.7300 | 4.8900 | 4.8442 | 72,200 |
| 06 Dec 2023 | 4.7900 | 4.9300 | 4.7100 | 4.7200 | 4.6758 | 107,200 |
| 05 Dec 2023 | 4.9200 | 4.9500 | 4.7400 | 4.7400 | 4.6956 | 60,400 |
| 04 Dec 2023 | 4.6900 | 4.9700 | 4.6900 | 4.9200 | 4.8739 | 110,300 |
| 01 Dec 2023 | 4.6100 | 4.7700 | 4.5600 | 4.7400 | 4.6956 | 109,500 |
| 30 Nov 2023 | 4.6500 | 4.7100 | 4.5700 | 4.6100 | 4.5668 | 76,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.