Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Deluxe Corp (DLX)
Deluxe Corp (DLX) Historical

DLX Deluxe Corp

20.03

-0.02 (-0.10%)

Last Updated: 09:32:27

Delayed by 15 minutes

DLX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	20.05	-0.24	-1.18%	20.14	20.19	19.87	206,858
Apr 24 2024	20.29	-0.19	-0.93%	20.36	20.65	20.17	171,089
Apr 23 2024	20.48	0.66	3.33%	19.79	20.51	19.79	279,266
Apr 22 2024	19.82	0.11	0.56%	19.77	20.03	19.57	156,789
Apr 19 2024	19.71	0.76	4.01%	19.65	19.85	19.23	231,437
Apr 18 2024	18.95	0.16	0.85%	18.80	19.21	18.71	218,470
Apr 17 2024	18.79	0.11	0.59%	18.94	19.03	18.74	151,592
Apr 16 2024	18.68	-0.41	-2.15%	18.96	18.96	18.57	127,253
Apr 15 2024	19.09	-0.21	-1.09%	19.33	19.57	18.96	128,071
Apr 12 2024	19.30	-0.23	-1.18%	19.34	19.48	19.20	111,597
Apr 11 2024	19.53	0.18	0.93%	19.41	19.555	19.35	211,112
Apr 10 2024	19.35	-0.84	-4.16%	19.63	19.83	19.065	218,100
Apr 09 2024	20.19	0.26	1.30%	19.98	20.26	19.89	98,805
Apr 08 2024	19.93	0.16	0.81%	19.92	19.98	19.70	110,306
Apr 05 2024	19.77	-0.11	-0.55%	19.78	20.02	19.58	131,179
Apr 04 2024	19.88	-0.27	-1.34%	20.41	20.51	19.85	124,925
Apr 03 2024	20.15	0.18	0.90%	19.80	20.215	19.80	131,528
Apr 02 2024	19.97	-0.21	-1.04%	19.98	20.03	19.74	191,651
Apr 01 2024	20.18	-0.41	-1.99%	20.63	20.63	20.16	263,726
Mar 28 2024	20.59	0.02	0.10%	20.61	20.74	20.39	230,475
Mar 27 2024	20.57	0.67	3.37%	20.16	20.59	20.16	191,315
Mar 26 2024	19.90	-0.59	-2.88%	20.61	20.62	19.89	201,098
Mar 25 2024	20.49	0.06	0.29%	20.52	20.71	20.47	121,036
Mar 22 2024	20.43	-0.34	-1.64%	20.89	20.99	20.41	175,708
Mar 21 2024	20.77	0.28	1.37%	20.63	20.99	20.63	318,035
Mar 20 2024	20.49	0.62	3.12%	19.76	20.56	19.735	243,309
Mar 19 2024	19.87	0.39	2.00%	19.34	19.95	19.28	176,245
Mar 18 2024	19.48	-0.07	-0.36%	19.47	19.76	19.29	241,650
Mar 15 2024	19.55	0.74	3.93%	18.64	19.90	18.64	866,638
Mar 14 2024	18.81	-0.40	-2.08%	19.05	19.22	18.63	245,761
Mar 13 2024	19.21	0.01	0.05%	19.10	19.38	19.10	176,847
Mar 12 2024	19.20	-0.03	-0.16%	19.14	19.365	18.9479	137,115
Mar 11 2024	19.23	-0.10	-0.52%	19.14	19.26	18.98	127,962
Mar 08 2024	19.33	0.18	0.94%	19.32	19.54	19.24	119,770
Mar 07 2024	19.15	0.28	1.48%	19.10	19.30	19.03	121,899
Mar 06 2024	18.87	-0.10	-0.53%	19.18	19.23	18.82	123,802
Mar 05 2024	18.97	-0.19	-0.99%	19.00	19.40	18.95	147,352
Mar 04 2024	19.16	-0.25	-1.29%	19.44	19.49	19.15	129,495
Mar 01 2024	19.41	0.00	0.00%	19.35	19.43	19.00	192,657
Feb 29 2024	19.41	0.40	2.10%	19.37	19.56	19.145	181,411
Feb 28 2024	19.01	-0.38	-1.96%	19.18	19.3032	18.96	106,051
Feb 27 2024	19.39	0.15	0.78%	19.41	19.65	19.3214	150,512
Feb 26 2024	19.24	0.02	0.10%	19.07	19.33	18.89	225,871
Feb 23 2024	19.22	0.12	0.63%	19.03	19.38	19.00	249,916
Feb 22 2024	19.10	-0.37	-1.90%	19.44	19.455	18.94	183,767
Feb 21 2024	19.47	-0.36	-1.82%	19.69	19.76	19.28	166,329
Feb 20 2024	19.83	-0.29	-1.44%	19.72	20.01	19.635	195,261
Feb 16 2024	20.12	-0.69	-3.32%	20.39	20.39	19.99	289,281
Feb 15 2024	20.81	0.86	4.31%	20.10	20.83	20.0645	257,559
Feb 14 2024	19.95	0.46	2.36%	19.80	20.0785	19.595	211,258
Feb 13 2024	19.49	-1.25	-6.03%	19.88	20.04	19.25	260,324
Feb 12 2024	20.74	0.58	2.88%	20.10	20.83	20.04	230,817
Feb 09 2024	20.16	-0.26	-1.27%	20.40	20.42	19.77	227,911
Feb 08 2024	20.42	0.03	0.15%	20.38	20.51	20.22	198,971
Feb 07 2024	20.39	-0.45	-2.16%	20.90	20.9481	20.35	228,973
Feb 06 2024	20.84	0.44	2.16%	20.28	21.05	20.28	257,420
Feb 05 2024	20.40	-0.40	-1.92%	20.39	20.59	20.10	264,781
Feb 02 2024	20.80	0.39	1.91%	20.01	21.05	19.87	315,421
Feb 01 2024	20.41	1.50	7.93%	19.81	20.70	19.50	524,473
Jan 31 2024	18.91	-0.78	-3.96%	19.74	19.74	18.87	325,369
Jan 30 2024	19.69	-0.45	-2.23%	19.97	20.09	19.68	183,990
Jan 29 2024	20.14	0.13	0.65%	20.08	20.26	19.81	209,239

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions