Skip to main content
Deluxe Corporation (DLX)
NYSE: DLX · Real-Time Price · USD
22.95
+0.45 (2.00%)
Nov 21, 2024, 4:00 PM EST - Market closed

Deluxe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202422.5322.9622.3522.9522.952.00%252,036
Nov 20, 202422.6622.6922.1522.5022.50-1.14%211,517
Nov 19, 202422.6923.1222.6122.7622.76-2.78%296,647
Nov 18, 202423.2223.6023.1423.4123.110.86%286,633
Nov 15, 202423.5623.7723.0823.2122.91-0.56%223,545
Nov 14, 202424.1224.1723.0123.3423.04-3.23%282,478
Nov 13, 202424.0824.4523.8124.1223.811.77%278,001
Nov 12, 202424.1024.3323.6723.7023.39-1.90%262,609
Nov 11, 202423.6024.3723.3924.1623.853.60%385,332
Nov 8, 202422.5223.4022.1223.3223.022.96%381,067
Nov 7, 202422.0023.2221.1422.6522.369.42%572,194
Nov 6, 202419.7520.8919.7120.7020.438.32%482,845
Nov 5, 202418.7619.1318.7119.1118.861.76%226,395
Nov 4, 202418.8019.1118.7718.7818.54-0.48%181,763
Nov 1, 202418.9119.0718.6918.8718.630.59%183,719
Oct 31, 202419.2819.2818.7418.7618.52-3.10%171,951
Oct 30, 202419.1019.6519.1019.3619.110.73%188,259
Oct 29, 202419.0119.2318.9319.2218.970.26%184,928
Oct 28, 202418.7319.2818.7319.1718.922.95%169,412
Oct 25, 202419.0019.1118.5618.6218.38-1.69%149,024
Oct 24, 202419.0019.0018.7018.9418.690.42%151,849
Oct 23, 202419.0719.2018.6518.8618.62-1.46%153,230
Oct 22, 202419.0419.3218.9419.1418.890.84%155,693
Oct 21, 202419.5019.5018.9618.9818.73-2.62%196,482
Oct 18, 202419.8019.8019.4119.4919.24-1.57%199,696
Oct 17, 202419.6819.8219.4519.8019.540.56%166,787
Oct 16, 202419.6719.8119.3819.6919.431.08%229,979
Oct 15, 202419.0219.6619.0219.4819.231.94%200,892
Oct 14, 202419.2219.2519.0419.1118.86-0.83%106,413
Oct 11, 202418.7619.2918.7619.2719.022.72%142,049
Oct 10, 202418.7018.8218.4818.7618.52-0.69%225,230
Oct 9, 202419.0019.2318.8818.8918.64-0.42%109,869
Oct 8, 202419.3419.3418.9618.9718.72-1.61%207,178
Oct 7, 202419.1919.3119.0619.2819.030.05%163,403
Oct 4, 202418.9919.2918.9119.2719.023.27%196,145
Oct 3, 202418.7018.7918.5118.6618.42-1.17%187,699
Oct 2, 202419.0819.2618.8218.8818.63-1.41%186,072
Oct 1, 202419.3119.4218.9519.1518.90-1.74%241,889
Sep 30, 202419.1119.5019.1019.4919.241.46%178,717
Sep 27, 202419.4319.6419.1019.2118.960.16%202,318
Sep 26, 202419.1719.3219.0619.1818.931.27%181,169
Sep 25, 202419.5019.5018.8918.9418.69-2.82%192,421
Sep 24, 202419.5919.7019.4619.4919.24-0.05%179,173
Sep 23, 202419.4419.6819.3819.5019.250.57%199,125
Sep 20, 202419.7619.8719.3619.3919.14-3.00%975,812
Sep 19, 202420.3420.3919.8219.9919.730.91%266,365
Sep 18, 202419.8720.5119.6619.8119.550.41%198,642
Sep 17, 202420.2920.3019.7219.7319.47-1.60%220,361
Sep 16, 202419.9520.0719.6720.0519.791.06%192,429
Sep 13, 202419.4819.8619.3919.8419.583.60%167,473
Sep 12, 202419.0619.5418.9819.1518.901.16%286,346
Sep 11, 202418.9819.2318.5018.9318.68-1.15%302,600
Sep 10, 202418.9119.1718.8519.1518.901.65%184,953
Sep 9, 202419.1019.2218.8318.8418.60-1.41%226,200
Sep 6, 202419.8319.8919.0819.1118.86-3.39%186,327
Sep 5, 202419.8519.9919.6819.7819.520.36%183,512
Sep 4, 202419.7520.1519.7019.7119.45-0.05%187,071
Sep 3, 202420.3720.4819.6719.7219.46-4.23%340,406
Aug 30, 202420.5220.6720.3520.5920.321.08%180,232
Aug 29, 202420.6620.7420.3520.3720.11-0.05%180,368
Aug 28, 202420.3420.6620.2720.3820.120.15%200,726
Aug 27, 202420.2920.5520.2120.3520.09-0.73%134,509
Aug 26, 202420.6120.8320.3320.5020.230.44%199,712
Aug 23, 202419.6820.6019.5420.4120.145.26%212,663
Aug 22, 202419.6219.6519.3719.3919.14-1.07%150,031
Aug 21, 202419.8019.8119.5119.6019.35-0.25%135,773
Aug 20, 202419.7719.8319.5319.6519.39-1.21%195,633
Aug 19, 202419.9519.9919.7419.8919.63-0.75%199,197
Aug 16, 202419.8520.3119.7720.0419.490.55%165,832
Aug 15, 202419.8020.3319.7019.9319.383.43%240,594
Aug 14, 202419.3419.3418.8519.2718.740.26%182,955
Aug 13, 202419.2019.2918.8319.2218.691.21%257,354
Aug 12, 202419.1519.1518.7218.9918.46-0.52%223,126
Aug 9, 202419.2419.2818.9019.0918.56-0.78%213,521
Aug 8, 202419.7219.7219.1819.2418.71-0.62%276,160
Aug 7, 202419.8419.8619.1819.3618.82-1.17%256,508
Aug 6, 202419.3819.7519.2219.5919.050.31%253,016
Aug 5, 202419.5320.0819.2219.5318.99-5.42%371,963
Aug 2, 202421.0021.1220.6020.6520.08-5.54%342,127
Aug 1, 202423.3124.6021.1321.8621.26-10.34%664,340
Jul 31, 202424.0624.8724.0624.3823.711.50%281,923
Jul 30, 202424.2724.4823.9624.0223.36-0.58%227,363
Jul 29, 202424.5124.5123.8924.1623.49-1.15%301,092
Jul 26, 202424.4224.5724.2224.4423.761.58%211,258
Jul 25, 202423.9324.5623.9324.0623.390.50%319,269
Jul 24, 202424.3924.6623.9023.9423.28-2.64%224,229
Jul 23, 202424.0024.6023.7224.5923.912.42%288,374
Jul 22, 202423.5024.1423.2224.0123.352.61%206,917
Jul 19, 202423.8223.9223.3723.4022.75-1.97%173,804
Jul 18, 202423.9324.5523.7723.8723.21-1.08%278,983
Jul 17, 202423.3424.1923.2924.1323.462.07%303,019
Jul 16, 202423.0723.8423.0423.6422.993.68%275,567
Jul 15, 202422.5623.0522.3522.8022.172.33%319,081
Jul 12, 202422.4522.4522.0622.2821.660.63%289,921
Jul 11, 202422.1022.3721.8022.1421.533.26%260,539
Jul 10, 202421.5921.6621.3721.4420.85-0.46%137,983
Jul 9, 202421.7921.8921.5021.5420.94-1.55%164,984
Jul 8, 202421.8322.0921.7521.8821.271.39%147,335
Jul 5, 202422.0322.1621.5321.5820.98-2.66%190,474
Jul 3, 202422.0622.2421.9122.1721.560.45%99,564