Quad/Graphics, Inc. (QUAD)
NYSE: QUAD · Real-Time Price · USD
6.83
-0.20 (-2.84%)
Nov 20, 2024, 4:00 PM EST - Market closed
Quad/Graphics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 7.05 | 7.06 | 6.78 | 6.83 | 6.83 | -2.84% | 258,491 |
| Nov 19, 2024 | 6.98 | 7.09 | 6.85 | 7.03 | 7.03 | -0.57% | 178,361 |
| Nov 18, 2024 | 7.03 | 7.27 | 6.86 | 7.07 | 7.07 | -0.28% | 510,723 |
| Nov 15, 2024 | 7.29 | 7.34 | 7.02 | 7.09 | 7.04 | -2.21% | 357,681 |
| Nov 14, 2024 | 7.56 | 7.62 | 7.20 | 7.25 | 7.20 | -4.10% | 204,038 |
| Nov 13, 2024 | 7.35 | 7.66 | 7.33 | 7.56 | 7.51 | 1.48% | 360,789 |
| Nov 12, 2024 | 7.67 | 7.84 | 7.32 | 7.45 | 7.40 | -4.85% | 342,717 |
| Nov 11, 2024 | 7.47 | 7.94 | 7.35 | 7.83 | 7.78 | 6.68% | 478,148 |
| Nov 8, 2024 | 7.58 | 7.58 | 7.15 | 7.34 | 7.29 | -1.87% | 330,168 |
| Nov 7, 2024 | 7.66 | 7.74 | 7.13 | 7.48 | 7.43 | -2.22% | 445,161 |
| Nov 6, 2024 | 7.40 | 7.77 | 7.20 | 7.65 | 7.60 | 6.25% | 495,912 |
| Nov 5, 2024 | 6.95 | 7.71 | 6.89 | 7.20 | 7.15 | 8.76% | 702,407 |
| Nov 4, 2024 | 6.48 | 6.87 | 6.45 | 6.62 | 6.57 | 4.09% | 655,256 |
| Nov 1, 2024 | 6.46 | 6.50 | 6.18 | 6.36 | 6.32 | 0.16% | 311,194 |
| Oct 31, 2024 | 6.48 | 6.64 | 6.34 | 6.35 | 6.31 | -2.61% | 420,179 |
| Oct 30, 2024 | 5.76 | 6.67 | 5.75 | 6.52 | 6.47 | 11.07% | 961,416 |
| Oct 29, 2024 | 5.30 | 5.88 | 4.80 | 5.87 | 5.83 | 12.02% | 392,186 |
| Oct 28, 2024 | 5.18 | 5.29 | 5.17 | 5.24 | 5.20 | 2.54% | 200,777 |
| Oct 25, 2024 | 5.47 | 5.58 | 5.10 | 5.11 | 5.07 | -6.41% | 239,869 |
| Oct 24, 2024 | 5.53 | 5.54 | 5.38 | 5.46 | 5.42 | -1.27% | 116,764 |
| Oct 23, 2024 | 5.31 | 5.64 | 5.31 | 5.53 | 5.49 | 4.14% | 202,624 |
| Oct 22, 2024 | 5.76 | 5.76 | 5.24 | 5.31 | 5.27 | -8.45% | 293,362 |
| Oct 21, 2024 | 5.47 | 5.89 | 5.39 | 5.80 | 5.76 | 5.65% | 216,223 |
| Oct 18, 2024 | 5.54 | 5.68 | 5.45 | 5.49 | 5.45 | -0.54% | 133,511 |
| Oct 17, 2024 | 5.72 | 5.73 | 5.49 | 5.52 | 5.48 | -3.33% | 117,810 |
| Oct 16, 2024 | 5.50 | 5.75 | 5.49 | 5.71 | 5.67 | 4.01% | 181,262 |
| Oct 15, 2024 | 5.46 | 5.60 | 5.41 | 5.49 | 5.45 | 0.55% | 92,243 |
| Oct 14, 2024 | 5.48 | 5.54 | 5.36 | 5.46 | 5.42 | -0.73% | 81,650 |
| Oct 11, 2024 | 5.38 | 5.54 | 5.30 | 5.50 | 5.46 | 1.85% | 103,148 |
| Oct 10, 2024 | 5.28 | 5.50 | 5.26 | 5.40 | 5.36 | 1.69% | 145,383 |
| Oct 9, 2024 | 5.17 | 5.48 | 5.14 | 5.31 | 5.27 | 2.51% | 180,603 |
| Oct 8, 2024 | 5.12 | 5.35 | 5.04 | 5.18 | 5.14 | 1.17% | 167,467 |
| Oct 7, 2024 | 4.98 | 5.15 | 4.88 | 5.12 | 5.08 | 3.02% | 86,851 |
| Oct 4, 2024 | 4.88 | 5.10 | 4.82 | 4.97 | 4.94 | 1.64% | 252,975 |
| Oct 3, 2024 | 4.74 | 4.98 | 4.74 | 4.89 | 4.86 | 1.87% | 116,362 |
| Oct 2, 2024 | 4.67 | 4.90 | 4.65 | 4.80 | 4.77 | 2.78% | 165,862 |
| Oct 1, 2024 | 4.54 | 4.75 | 4.47 | 4.67 | 4.64 | 2.86% | 136,021 |
| Sep 30, 2024 | 4.56 | 4.60 | 4.48 | 4.54 | 4.51 | -1.94% | 96,471 |
| Sep 27, 2024 | 4.62 | 4.76 | 4.60 | 4.63 | 4.60 | 0.87% | 62,997 |
| Sep 26, 2024 | 4.72 | 4.72 | 4.55 | 4.59 | 4.56 | -1.29% | 72,398 |
| Sep 25, 2024 | 4.73 | 4.76 | 4.55 | 4.65 | 4.62 | -1.27% | 124,091 |
| Sep 24, 2024 | 4.88 | 4.88 | 4.71 | 4.71 | 4.68 | -2.89% | 117,000 |
| Sep 23, 2024 | 4.59 | 4.97 | 4.51 | 4.85 | 4.82 | 8.74% | 340,816 |
| Sep 20, 2024 | 4.37 | 4.60 | 4.34 | 4.46 | 4.43 | 2.06% | 301,611 |
| Sep 19, 2024 | 4.50 | 4.68 | 4.34 | 4.37 | 4.34 | -0.46% | 369,009 |
| Sep 18, 2024 | 4.43 | 4.54 | 4.37 | 4.39 | 4.36 | -1.35% | 71,584 |
| Sep 17, 2024 | 4.41 | 4.48 | 4.35 | 4.45 | 4.42 | 2.06% | 86,143 |
| Sep 16, 2024 | 4.36 | 4.38 | 4.31 | 4.36 | 4.33 | - | 63,081 |
| Sep 13, 2024 | 4.37 | 4.44 | 4.27 | 4.36 | 4.33 | 1.16% | 84,600 |
| Sep 12, 2024 | 4.39 | 4.39 | 4.28 | 4.31 | 4.28 | -0.92% | 30,349 |
| Sep 11, 2024 | 4.29 | 4.40 | 4.13 | 4.35 | 4.32 | 0.46% | 115,264 |
| Sep 10, 2024 | 4.27 | 4.36 | 4.19 | 4.33 | 4.30 | 1.17% | 95,844 |
| Sep 9, 2024 | 4.33 | 4.40 | 4.19 | 4.28 | 4.25 | - | 125,019 |
| Sep 6, 2024 | 4.45 | 4.45 | 4.26 | 4.28 | 4.25 | -3.82% | 87,106 |
| Sep 5, 2024 | 4.52 | 4.52 | 4.39 | 4.45 | 4.42 | -0.22% | 48,080 |
| Sep 4, 2024 | 4.47 | 4.61 | 4.43 | 4.46 | 4.43 | -0.89% | 71,592 |
| Sep 3, 2024 | 4.66 | 4.66 | 4.50 | 4.50 | 4.47 | -4.05% | 78,425 |
| Aug 30, 2024 | 4.67 | 4.73 | 4.61 | 4.69 | 4.66 | 0.64% | 55,640 |
| Aug 29, 2024 | 4.70 | 4.75 | 4.63 | 4.66 | 4.63 | -0.85% | 61,905 |
| Aug 28, 2024 | 4.54 | 4.70 | 4.52 | 4.70 | 4.67 | 1.95% | 79,996 |
| Aug 27, 2024 | 4.77 | 4.84 | 4.61 | 4.61 | 4.58 | -3.15% | 95,264 |
| Aug 26, 2024 | 4.73 | 4.80 | 4.55 | 4.76 | 4.73 | 0.63% | 227,670 |
| Aug 23, 2024 | 4.45 | 4.78 | 4.45 | 4.73 | 4.70 | 5.58% | 104,223 |
| Aug 22, 2024 | 4.36 | 4.51 | 4.31 | 4.48 | 4.45 | 2.52% | 95,555 |
| Aug 21, 2024 | 4.38 | 4.41 | 4.28 | 4.37 | 4.34 | 0.92% | 97,461 |
| Aug 20, 2024 | 4.50 | 4.54 | 4.31 | 4.33 | 4.30 | -4.42% | 88,042 |
| Aug 19, 2024 | 4.56 | 4.56 | 4.33 | 4.53 | 4.50 | - | 192,911 |
| Aug 16, 2024 | 4.50 | 4.64 | 4.49 | 4.53 | 4.45 | 1.34% | 222,183 |
| Aug 15, 2024 | 4.59 | 4.59 | 4.44 | 4.47 | 4.39 | - | 87,196 |
| Aug 14, 2024 | 4.49 | 4.55 | 4.39 | 4.47 | 4.39 | -0.89% | 124,236 |
| Aug 13, 2024 | 4.46 | 4.53 | 4.45 | 4.51 | 4.43 | 3.20% | 63,219 |
| Aug 12, 2024 | 4.42 | 4.56 | 4.25 | 4.37 | 4.29 | -2.67% | 152,951 |
| Aug 9, 2024 | 4.66 | 4.69 | 4.48 | 4.49 | 4.41 | -2.81% | 119,209 |
| Aug 8, 2024 | 4.70 | 4.75 | 4.54 | 4.62 | 4.54 | -0.22% | 202,854 |
| Aug 7, 2024 | 4.61 | 4.75 | 4.60 | 4.63 | 4.55 | 1.54% | 302,900 |
| Aug 6, 2024 | 4.26 | 4.63 | 4.20 | 4.56 | 4.48 | 6.05% | 309,264 |
| Aug 5, 2024 | 4.06 | 4.42 | 4.06 | 4.30 | 4.22 | 2.63% | 406,836 |
| Aug 2, 2024 | 4.35 | 4.42 | 4.18 | 4.19 | 4.12 | -5.84% | 204,123 |
| Aug 1, 2024 | 4.60 | 4.87 | 4.28 | 4.45 | 4.37 | -2.63% | 486,137 |
| Jul 31, 2024 | 5.50 | 5.50 | 4.56 | 4.57 | 4.49 | -18.39% | 675,655 |
| Jul 30, 2024 | 5.69 | 5.77 | 5.59 | 5.60 | 5.50 | -1.06% | 717,977 |
| Jul 29, 2024 | 5.86 | 5.88 | 5.52 | 5.66 | 5.56 | -3.41% | 189,880 |
| Jul 26, 2024 | 5.90 | 6.09 | 5.80 | 5.86 | 5.76 | -0.68% | 170,033 |
| Jul 25, 2024 | 5.92 | 6.04 | 5.88 | 5.90 | 5.80 | 0.85% | 207,850 |
| Jul 24, 2024 | 6.03 | 6.14 | 5.85 | 5.85 | 5.75 | -2.82% | 209,620 |
| Jul 23, 2024 | 5.93 | 6.19 | 5.92 | 6.02 | 5.91 | 0.67% | 331,208 |
| Jul 22, 2024 | 6.12 | 6.14 | 5.89 | 5.98 | 5.87 | -1.64% | 161,167 |
| Jul 19, 2024 | 6.15 | 6.23 | 6.02 | 6.08 | 5.97 | -1.14% | 87,446 |
| Jul 18, 2024 | 6.29 | 6.56 | 6.15 | 6.15 | 6.04 | -1.28% | 186,528 |
| Jul 17, 2024 | 6.07 | 6.30 | 6.07 | 6.23 | 6.12 | 0.81% | 130,219 |
| Jul 16, 2024 | 6.00 | 6.20 | 5.92 | 6.18 | 6.07 | 4.22% | 281,505 |
| Jul 15, 2024 | 5.94 | 6.00 | 5.84 | 5.93 | 5.82 | 1.54% | 118,922 |
| Jul 12, 2024 | 5.90 | 6.00 | 5.81 | 5.84 | 5.74 | -0.34% | 90,639 |
| Jul 11, 2024 | 5.79 | 6.00 | 5.72 | 5.86 | 5.76 | 3.17% | 152,860 |
| Jul 10, 2024 | 5.70 | 5.73 | 5.63 | 5.68 | 5.58 | 0.35% | 78,560 |
| Jul 9, 2024 | 5.75 | 5.75 | 5.62 | 5.66 | 5.56 | -0.18% | 88,169 |
| Jul 8, 2024 | 5.59 | 5.74 | 5.40 | 5.67 | 5.57 | 2.53% | 187,885 |
| Jul 5, 2024 | 5.67 | 5.71 | 5.46 | 5.53 | 5.43 | -2.47% | 208,891 |
| Jul 3, 2024 | 5.72 | 5.80 | 5.61 | 5.67 | 5.57 | -0.35% | 80,181 |
| Jul 2, 2024 | 5.60 | 5.69 | 5.51 | 5.69 | 5.59 | 2.52% | 123,525 |