Canada markets close in 1 hour 35 minutes

Deluxe Corporation (DLX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.66+0.71 (+3.75%)
As of 02:21PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202419.6519.8519.2319.6619.66118,388
Apr 18, 202418.8019.2118.7118.9518.95219,700
Apr 17, 202418.9419.0318.7418.7918.79151,600
Apr 16, 202418.9618.9618.5718.6818.68127,300
Apr 15, 202419.3319.5718.9619.0919.09128,100
Apr 12, 202419.3419.4819.2019.3019.30111,600
Apr 11, 202419.4119.5619.3519.5319.53211,100
Apr 10, 202419.6319.8319.0719.3519.35218,100
Apr 09, 202419.9820.2619.8920.1920.1998,800
Apr 08, 202419.9219.9819.7019.9319.93110,300
Apr 05, 202419.7820.0219.5819.7719.77131,200
Apr 04, 202420.4120.5119.8519.8819.88124,900
Apr 03, 202419.8020.2219.8020.1520.15131,500
Apr 02, 202420.0120.0319.7419.9719.97191,700
Apr 01, 202420.6320.6320.1620.1820.18263,700
Mar 28, 202420.6120.7120.3920.5920.59230,500
Mar 27, 202420.1620.5920.1620.5720.57191,300
Mar 26, 202420.6120.6219.8919.9019.90201,100
Mar 25, 202420.5220.7020.4720.4920.49121,000
Mar 22, 202420.8920.9920.4020.4320.43175,700
Mar 21, 202420.6320.9920.6320.7720.77317,900
Mar 20, 202419.7620.5619.7420.4920.49243,300
Mar 19, 202419.3419.9519.2819.8719.87176,200
Mar 18, 202419.4719.7619.2919.4819.48241,700
Mar 15, 202418.6419.9018.6419.5519.55866,600
Mar 14, 202419.0519.2218.6318.8118.81245,800
Mar 13, 202419.1019.3619.1019.2119.21176,800
Mar 12, 202419.1419.3618.9519.2019.20137,100
Mar 11, 202419.1419.2418.9819.2319.23128,000
Mar 08, 202419.3219.5419.2419.3319.33119,800
Mar 07, 202419.1019.3019.0319.1519.15121,900
Mar 06, 202419.1819.1818.8218.8718.87124,100
Mar 05, 202419.0019.4018.9518.9718.97147,400
Mar 04, 202419.4419.4919.1519.1619.16129,500
Mar 01, 202419.3519.4319.0019.4119.41192,700
Feb 29, 202419.3719.5619.1519.4119.41181,400
Feb 28, 202419.1819.3018.9619.0119.01106,100
Feb 27, 202419.4119.6519.3219.3919.39150,500
Feb 26, 202419.0719.3318.8919.2419.24225,900
Feb 23, 202419.0319.3819.0019.2219.22249,900
Feb 22, 202419.4419.4518.9419.1019.10183,800
Feb 21, 202419.6919.7619.2819.4719.47166,300
Feb 20, 202419.7220.0119.6419.8319.83195,300
Feb 16, 202420.3920.3919.9920.1220.12289,300
Feb 16, 20240.3 Dividend
Feb 15, 202420.1020.8320.0620.8120.51257,600
Feb 14, 202419.8020.0819.6019.9519.66211,300
Feb 13, 202419.8820.0419.2519.4919.21260,700
Feb 12, 202420.1020.8320.0420.7420.44232,200
Feb 09, 202420.4020.4019.7720.1619.87227,900
Feb 08, 202420.3820.5120.2220.4220.13199,000
Feb 07, 202420.9020.9520.3520.3920.10229,000
Feb 06, 202420.2821.0520.2820.8420.54257,400
Feb 05, 202420.3920.5920.1020.4020.11264,800
Feb 02, 202420.0121.0519.8720.8020.50315,400
Feb 01, 202419.8120.7019.5020.4120.12524,500
Jan 31, 202419.7419.7418.8718.9118.64325,400
Jan 30, 202419.9720.0919.6819.6919.41184,000
Jan 29, 202420.0820.2619.8120.1419.85209,200
Jan 26, 202420.2020.3519.9620.0119.72192,200
Jan 25, 202420.1820.2119.8320.0119.72192,700
Jan 24, 202420.3520.3619.7519.8319.54210,100
Jan 23, 202420.3720.4419.9120.0019.71183,400
Jan 22, 202419.6620.2119.6620.1819.89269,200
Jan 19, 202419.1619.4018.8319.3819.10202,000
Jan 18, 202419.4319.4318.9319.0518.78239,300
Jan 17, 202419.3419.5519.0119.1918.91116,600
Jan 16, 202419.8019.8919.5719.5819.30171,900
Jan 12, 202420.4320.5119.9620.0519.76109,400
Jan 11, 202420.1320.2419.7220.0819.79252,400
Jan 10, 202420.1520.2820.0020.2519.96136,700
Jan 09, 202420.1520.3919.8120.2719.98197,600
Jan 08, 202420.5220.6720.4220.4820.18233,500
Jan 05, 202420.3520.7320.0920.4620.17173,900
Jan 04, 202420.6020.7120.3620.4520.16206,100
Jan 03, 202421.3321.3320.4520.4820.18220,200
Jan 02, 202421.3621.6221.2121.5021.19357,300
Dec 29, 202321.6621.9721.3821.4521.14212,100
Dec 28, 202321.5021.8421.5021.6721.36164,800
Dec 27, 202321.4621.8621.3921.6821.37218,100
Dec 26, 202321.0321.5820.8921.4821.17153,600
Dec 22, 202320.5621.0120.4421.0020.70188,100
Dec 21, 202320.1920.3419.9420.3120.02125,000
Dec 20, 202320.1620.7219.8320.0519.76273,300
Dec 19, 202319.4920.3119.4920.3120.02339,300
Dec 18, 202319.5119.5719.1119.3419.06310,200
Dec 15, 202320.0920.0919.4319.4619.181,119,100
Dec 14, 202319.9920.5119.6619.8419.55292,500
Dec 13, 202318.7219.6218.3819.5119.23460,700
Dec 12, 202318.7719.0918.5718.7418.47238,700
Dec 11, 202318.4518.7618.4318.7218.45267,900
Dec 08, 202318.4518.7018.3418.4318.16166,700
Dec 07, 202318.3518.5818.2618.5318.26189,100
Dec 06, 202319.0019.2418.2918.4318.16221,900
Dec 05, 202319.2019.2018.3718.9018.63321,700
Dec 04, 202318.6819.2618.6819.1718.89217,100
Dec 01, 202318.2318.8718.1118.8118.54269,900
Nov 30, 202318.3118.3618.0518.2918.03335,300
Nov 29, 202318.0318.3517.9918.2117.95203,900
Nov 28, 202317.8018.0617.6017.8217.56178,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...