Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register
      S&P 500
      4,271.03
      (
      -0.4%
      )
      US Tech 100
      14,362.62
      (
      0.22%
      )
      Dow Jones
      33,338.45
      (
      -0.5%
      )
      Brent Oil
      90.205
      (
      -1.97%
      )
      Bitcoin
      27,806.25
      (
      -0.65%
      )
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. NYSE
      6. Deluxe Corp (DLX)

      7. Deluxe Corp (DLX) Historical

      DLX Deluxe Corp

      18.5912
      -0.2988 (-1.58%)
      Last Updated: 15:02:22
      Delayed by 15 minutes

      Register Free for Streaming Quotes & Tools

      Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

      Register

      DLX Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Sep 29 2023 18.89 -0.26 -1.36% 19.25 19.30 18.81 345,814
      Sep 28 2023 19.15 -0.02 -0.1% 19.17 19.57 19.08 262,527
      Sep 27 2023 19.17 0.50 2.68% 18.96 19.30 18.81 212,292
      Sep 26 2023 18.67 -0.71 -3.66% 19.23 19.40 18.48 308,332
      Sep 25 2023 19.38 -0.20 -1.02% 19.49 19.5756 19.22 231,517
      Sep 22 2023 19.58 -0.54 -2.68% 20.29 20.39 19.58 182,856
      Sep 21 2023 20.12 0.07 0.35% 19.73 20.21 19.70 225,734
      Sep 20 2023 20.05 -0.03 -0.15% 20.25 20.58 20.05 163,201
      Sep 19 2023 20.08 0.36 1.83% 19.74 20.22 19.62 178,557
      Sep 18 2023 19.72 -0.13 -0.65% 19.95 20.03 19.70 180,702
      Sep 15 2023 19.85 -0.20 -1.0% 19.92 20.09 19.76 841,545
      Sep 14 2023 20.05 0.68 3.51% 19.67 20.09 19.66 160,483
      Sep 13 2023 19.37 -0.20 -1.02% 19.60 19.60 19.27 211,833
      Sep 12 2023 19.57 -0.28 -1.41% 19.64 19.85 19.57 162,290
      Sep 11 2023 19.85 0.42 2.16% 19.66 19.99 19.385 232,695
      Sep 08 2023 19.43 -0.11 -0.56% 19.56 19.62 19.255 157,594
      Sep 07 2023 19.54 -0.20 -1.01% 19.50 19.63 19.21 278,246
      Sep 06 2023 19.74 0.23 1.18% 19.63 19.87 19.58 163,221
      Sep 05 2023 19.51 -1.11 -5.38% 20.38 20.4092 19.47 200,920
      Sep 04 2023 20.62 0.00 +0.00% 20.44 20.69 20.28 0
      Sep 01 2023 20.62 0.40 1.98% 20.44 20.69 20.28 206,373
      Aug 31 2023 20.22 -0.40 -1.94% 20.52 20.73 20.22 283,214
      Aug 30 2023 20.62 0.13 0.63% 20.51 20.68 20.51 119,334
      Aug 29 2023 20.49 0.30 1.49% 20.18 20.50 20.05 223,356
      Aug 28 2023 20.19 0.75 3.86% 19.49 20.50 19.49 247,272
      Aug 25 2023 19.44 0.16 0.83% 19.43 19.60 19.19 126,501
      Aug 24 2023 19.28 -0.27 -1.38% 19.42 19.66 19.20 240,349
      Aug 23 2023 19.55 0.09 0.46% 19.49 19.68 18.7325 491,529
      Aug 22 2023 19.46 0.00 0.0% 19.56 19.7699 19.252 166,296
      Aug 21 2023 19.46 -0.44 -2.21% 19.74 19.88 19.41 172,752
      Aug 18 2023 19.90 -0.47 -2.31% 19.88 20.16 19.80 164,257
      Aug 17 2023 20.37 0.00 0.0% 20.43 20.57 20.185 211,638
      Aug 16 2023 20.37 0.15 0.74% 20.30 20.50 20.04 156,053
      Aug 15 2023 20.22 -0.79 -3.76% 20.86 20.88 20.05 204,251
      Aug 14 2023 21.01 0.32 1.55% 20.52 21.02 20.17 250,292
      Aug 11 2023 20.69 0.24 1.17% 20.40 20.71 20.40 156,305
      Aug 10 2023 20.45 0.02 0.1% 20.47 20.61 20.13 172,391
      Aug 09 2023 20.43 -1.04 -4.84% 21.28 21.385 20.37 188,721
      Aug 08 2023 21.47 -0.10 -0.46% 21.13 21.49 20.38 602,189
      Aug 07 2023 21.57 1.00 4.86% 20.59 21.59 20.59 293,399
      Aug 04 2023 20.57 0.69 3.47% 20.13 20.93 20.055 416,865
      Aug 03 2023 19.88 1.27 6.82% 19.38 20.17 19.08 597,918
      Aug 02 2023 18.61 -0.19 -1.01% 18.51 18.83 18.50 128,451
      Aug 01 2023 18.80 -0.19 -1.0% 18.96 18.96 18.56 131,765
      Jul 31 2023 18.99 0.52 2.82% 18.49 18.99 18.49 197,897
      Jul 28 2023 18.47 0.00 0.0% 18.71 18.84 18.40 160,206
      Jul 27 2023 18.47 -0.22 -1.18% 18.80 18.82 18.36 166,251
      Jul 26 2023 18.69 0.18 0.97% 18.51 18.79 18.46 162,521
      Jul 25 2023 18.51 0.36 1.98% 18.06 18.52 17.99 131,903
      Jul 24 2023 18.15 0.35 1.97% 17.79 18.17 17.7749 135,399
      Jul 21 2023 17.80 -0.91 -4.86% 18.79 18.79 17.78 176,613
      Jul 20 2023 18.71 -0.23 -1.21% 19.04 19.0757 18.66 202,188
      Jul 19 2023 18.94 0.08 0.42% 18.90 19.01 18.76 193,980
      Jul 18 2023 18.86 0.28 1.51% 18.52 19.01 18.52 170,287
      Jul 17 2023 18.58 0.14 0.76% 18.32 18.64 18.21 125,119
      Jul 14 2023 18.44 -0.19 -1.02% 18.47 18.5484 18.045 155,992
      Jul 13 2023 18.63 0.13 0.7% 18.58 18.78 18.34 272,886
      Jul 12 2023 18.50 -0.09 -0.48% 18.96 18.96 18.49 184,585
      Jul 11 2023 18.59 0.36 1.97% 18.42 18.60 18.32 212,355
      Jul 10 2023 18.23 0.41 2.3% 17.82 18.30 17.68 199,383
      Jul 07 2023 17.82 0.61 3.54% 17.24 18.00 17.24 351,030
      Jul 06 2023 17.21 -0.26 -1.49% 17.15 17.32 17.01 197,805
      Jul 05 2023 17.47 -0.13 -0.74% 17.50 17.545 17.2012 238,343
      Your Recent History
      NYSE
      DLX
      Deluxe
      Register now to watch these stocks streaming on the ADVFN Monitor.

      Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

      Log in to InvestorsHub
      Register Now