NYSE - Nasdaq Real Time Price USD

Deluxe Corporation (DLX)

Compare
19.72 +0.24 (+1.23%)
As of 10:14 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 19.67 19.73 19.54 19.72 19.72 8,152
Oct 15, 2024 19.02 19.66 19.02 19.48 19.48 200,900
Oct 14, 2024 19.22 19.25 19.04 19.11 19.11 106,400
Oct 11, 2024 18.76 19.29 18.76 19.27 19.27 142,000
Oct 10, 2024 18.70 18.82 18.48 18.76 18.76 225,200
Oct 9, 2024 19.00 19.23 18.88 18.89 18.89 109,900
Oct 8, 2024 19.34 19.34 18.96 18.97 18.97 207,200
Oct 7, 2024 19.19 19.31 19.06 19.28 19.28 163,400
Oct 4, 2024 18.99 19.29 18.91 19.27 19.27 196,000
Oct 3, 2024 18.70 18.79 18.51 18.66 18.66 187,700
Oct 2, 2024 19.08 19.26 18.82 18.88 18.88 186,100
Oct 1, 2024 19.31 19.42 18.95 19.15 19.15 241,900
Sep 30, 2024 19.11 19.50 19.10 19.49 19.49 178,700
Sep 27, 2024 19.43 19.64 19.10 19.21 19.21 202,300
Sep 26, 2024 19.17 19.32 19.06 19.18 19.18 181,200
Sep 25, 2024 19.50 19.50 18.89 18.94 18.94 192,400
Sep 24, 2024 19.59 19.70 19.46 19.49 19.49 179,200
Sep 23, 2024 19.44 19.68 19.38 19.50 19.50 199,100
Sep 20, 2024 19.76 19.87 19.36 19.39 19.39 975,800
Sep 19, 2024 20.34 20.39 19.82 19.99 19.99 266,400
Sep 18, 2024 19.87 20.51 19.66 19.81 19.81 198,600
Sep 17, 2024 20.29 20.30 19.72 19.73 19.73 220,400
Sep 16, 2024 19.95 20.07 19.67 20.05 20.05 192,400
Sep 13, 2024 19.48 19.86 19.39 19.84 19.84 167,500
Sep 12, 2024 19.06 19.54 18.98 19.15 19.15 286,300
Sep 11, 2024 18.98 19.23 18.50 18.93 18.93 302,600
Sep 10, 2024 18.91 19.17 18.85 19.15 19.15 185,000
Sep 9, 2024 19.10 19.22 18.83 18.84 18.84 226,200
Sep 6, 2024 19.83 19.89 19.08 19.11 19.11 186,300
Sep 5, 2024 19.85 19.99 19.68 19.78 19.78 183,500
Sep 4, 2024 19.75 20.15 19.70 19.71 19.71 187,100
Sep 3, 2024 20.37 20.48 19.67 19.72 19.72 340,400
Aug 30, 2024 20.52 20.67 20.35 20.59 20.59 180,200
Aug 29, 2024 20.66 20.74 20.35 20.37 20.37 180,400
Aug 28, 2024 20.34 20.66 20.27 20.38 20.38 200,700
Aug 27, 2024 20.29 20.55 20.21 20.35 20.35 134,500
Aug 26, 2024 20.61 20.83 20.33 20.50 20.50 199,700
Aug 23, 2024 19.68 20.60 19.54 20.41 20.41 212,700
Aug 22, 2024 19.62 19.65 19.37 19.39 19.39 150,000
Aug 21, 2024 19.80 19.81 19.51 19.60 19.60 135,800
Aug 20, 2024 19.77 19.83 19.53 19.65 19.65 195,600
Aug 19, 2024 0.30 Dividend
Aug 19, 2024 19.95 19.99 19.74 19.89 19.89 199,200
Aug 16, 2024 19.85 20.31 19.77 20.04 19.74 165,600
Aug 15, 2024 19.80 20.33 19.70 19.93 19.63 240,600
Aug 14, 2024 19.34 19.34 18.85 19.27 18.98 183,000
Aug 13, 2024 19.20 19.29 18.83 19.22 18.93 257,300
Aug 12, 2024 19.15 19.15 18.72 18.99 18.71 223,100
Aug 9, 2024 19.24 19.28 18.90 19.09 18.80 213,500
Aug 8, 2024 19.72 19.72 19.18 19.24 18.95 276,200
Aug 7, 2024 19.84 19.86 19.18 19.36 19.07 256,500
Aug 6, 2024 19.38 19.75 19.22 19.59 19.30 253,000
Aug 5, 2024 19.53 20.08 19.22 19.53 19.24 372,000
Aug 2, 2024 21.00 21.12 20.60 20.65 20.34 342,100
Aug 1, 2024 23.31 24.60 21.13 21.86 21.53 664,200
Jul 31, 2024 24.06 24.87 24.06 24.38 24.02 281,900
Jul 30, 2024 24.27 24.48 23.96 24.02 23.66 227,400
Jul 29, 2024 24.51 24.51 23.89 24.16 23.80 301,100
Jul 26, 2024 24.42 24.57 24.22 24.44 24.07 211,300
Jul 25, 2024 23.93 24.56 23.93 24.06 23.70 319,300
Jul 24, 2024 24.39 24.66 23.90 23.94 23.58 224,200
Jul 23, 2024 24.00 24.60 23.72 24.59 24.22 288,400
Jul 22, 2024 23.50 24.14 23.22 24.01 23.65 206,900
Jul 19, 2024 23.82 23.92 23.37 23.40 23.05 173,800
Jul 18, 2024 23.93 24.55 23.77 23.87 23.51 279,000
Jul 17, 2024 23.34 24.19 23.29 24.13 23.77 303,000
Jul 16, 2024 23.07 23.84 23.04 23.64 23.29 275,500
Jul 15, 2024 22.56 23.05 22.35 22.80 22.46 319,100
Jul 12, 2024 22.45 22.45 22.06 22.28 21.95 289,900
Jul 11, 2024 22.10 22.37 21.80 22.14 21.81 260,500
Jul 10, 2024 21.59 21.66 21.37 21.44 21.12 138,000
Jul 9, 2024 21.79 21.89 21.50 21.54 21.22 165,000
Jul 8, 2024 21.83 22.09 21.75 21.88 21.55 147,300
Jul 5, 2024 22.03 22.16 21.53 21.58 21.26 190,500
Jul 3, 2024 22.06 22.24 21.91 22.17 21.84 99,600
Jul 2, 2024 22.09 22.22 21.96 22.07 21.74 173,200
Jul 1, 2024 22.44 22.44 21.76 22.02 21.69 247,400
Jun 28, 2024 22.12 22.48 21.86 22.46 22.12 616,700
Jun 27, 2024 21.99 22.03 21.63 21.84 21.51 157,700
Jun 26, 2024 21.51 21.94 21.48 21.85 21.52 179,300
Jun 25, 2024 21.67 21.81 21.44 21.69 21.37 139,700
Jun 24, 2024 21.84 22.08 21.75 21.78 21.45 221,600
Jun 21, 2024 21.62 21.87 21.46 21.67 21.35 988,900
Jun 20, 2024 21.77 21.85 21.46 21.58 21.26 171,800
Jun 18, 2024 21.80 22.00 21.65 21.67 21.35 171,100
Jun 17, 2024 21.43 21.82 21.25 21.78 21.45 187,700
Jun 14, 2024 21.58 21.64 21.28 21.52 21.20 188,200
Jun 13, 2024 22.27 22.27 21.71 21.86 21.53 317,200
Jun 12, 2024 23.00 23.00 22.31 22.49 22.15 272,000
Jun 11, 2024 21.46 22.36 21.36 22.19 21.86 319,000
Jun 10, 2024 21.51 21.79 21.27 21.68 21.36 166,600
Jun 7, 2024 22.10 22.23 21.73 21.80 21.47 202,600
Jun 6, 2024 22.31 22.65 22.26 22.28 21.95 183,000
Jun 5, 2024 22.91 22.99 22.51 22.52 22.18 131,100
Jun 4, 2024 22.85 23.03 22.54 22.80 22.46 181,500
Jun 3, 2024 23.11 23.19 22.55 23.12 22.77 282,100
May 31, 2024 22.74 23.08 22.64 22.73 22.39 620,600
May 30, 2024 22.27 22.57 22.17 22.57 22.23 204,500
May 29, 2024 21.82 22.18 21.63 22.02 21.69 233,000
May 28, 2024 22.64 22.66 21.84 22.13 21.80 190,900
May 24, 2024 22.60 22.74 22.21 22.43 22.09 141,600
May 23, 2024 22.57 22.80 22.24 22.36 22.03 249,600
May 22, 2024 22.63 22.75 22.42 22.51 22.17 166,200
May 21, 2024 22.74 22.85 22.55 22.82 22.48 200,900
May 20, 2024 23.07 23.27 22.73 22.74 22.40 243,200
May 17, 2024 0.30 Dividend
May 17, 2024 23.22 23.27 22.87 23.03 22.69 241,400
May 16, 2024 23.15 23.49 22.96 23.43 22.78 310,400
May 15, 2024 23.93 24.00 23.14 23.25 22.61 303,800
May 14, 2024 23.42 23.91 23.28 23.65 23.00 325,600
May 13, 2024 22.97 23.06 22.70 22.91 22.28 226,300
May 10, 2024 22.71 22.83 22.38 22.72 22.09 205,800
May 9, 2024 22.25 22.72 22.15 22.62 22.00 199,400
May 8, 2024 21.96 22.28 21.87 22.16 21.55 140,500
May 7, 2024 21.97 22.65 21.94 22.16 21.55 257,000
May 6, 2024 21.86 22.22 21.58 21.96 21.35 229,900
May 3, 2024 21.87 21.96 21.06 21.52 20.93 254,700
May 2, 2024 20.75 21.97 20.22 21.57 20.98 580,900
May 1, 2024 19.75 20.14 19.60 19.89 19.34 274,200
Apr 30, 2024 20.08 20.18 19.71 19.75 19.21 279,400
Apr 29, 2024 20.54 20.75 20.29 20.33 19.77 187,100
Apr 26, 2024 20.03 20.37 19.97 20.35 19.79 160,200
Apr 25, 2024 20.14 20.19 19.87 20.05 19.50 206,900
Apr 24, 2024 20.36 20.65 20.17 20.29 19.73 172,700
Apr 23, 2024 19.79 20.51 19.79 20.48 19.92 279,300
Apr 22, 2024 19.77 20.03 19.57 19.82 19.27 156,800
Apr 19, 2024 19.65 19.85 19.23 19.71 19.17 231,400
Apr 18, 2024 18.80 19.21 18.71 18.95 18.43 219,700
Apr 17, 2024 18.94 19.03 18.74 18.79 18.27 151,600
Apr 16, 2024 18.96 18.96 18.57 18.68 18.16 127,300
Apr 15, 2024 19.33 19.57 18.96 19.09 18.56 128,100
Apr 12, 2024 19.34 19.48 19.20 19.30 18.77 111,600
Apr 11, 2024 19.41 19.56 19.35 19.53 18.99 211,100
Apr 10, 2024 19.63 19.83 19.07 19.35 18.82 218,100
Apr 9, 2024 19.98 20.26 19.89 20.19 19.63 98,800
Apr 8, 2024 19.92 19.98 19.70 19.93 19.38 110,300
Apr 5, 2024 19.78 20.02 19.58 19.77 19.22 131,200
Apr 4, 2024 20.41 20.51 19.85 19.88 19.33 124,900
Apr 3, 2024 19.80 20.22 19.80 20.15 19.59 131,500
Apr 2, 2024 20.01 20.03 19.74 19.97 19.42 191,700
Apr 1, 2024 20.63 20.63 20.16 20.18 19.62 263,700
Mar 28, 2024 20.61 20.71 20.39 20.59 20.02 230,500
Mar 27, 2024 20.16 20.59 20.16 20.57 20.00 191,300
Mar 26, 2024 20.61 20.62 19.89 19.90 19.35 201,100
Mar 25, 2024 20.52 20.70 20.47 20.49 19.92 121,000
Mar 22, 2024 20.89 20.99 20.40 20.43 19.87 175,700
Mar 21, 2024 20.63 20.99 20.63 20.77 20.20 317,900
Mar 20, 2024 19.76 20.56 19.74 20.49 19.92 243,300
Mar 19, 2024 19.34 19.95 19.28 19.87 19.32 176,200
Mar 18, 2024 19.47 19.76 19.29 19.48 18.94 241,700
Mar 15, 2024 18.64 19.90 18.64 19.55 19.01 866,600
Mar 14, 2024 19.05 19.22 18.63 18.81 18.29 245,800
Mar 13, 2024 19.10 19.36 19.10 19.21 18.68 176,800
Mar 12, 2024 19.14 19.36 18.95 19.20 18.67 137,100
Mar 11, 2024 19.14 19.24 18.98 19.23 18.70 128,000
Mar 8, 2024 19.32 19.54 19.24 19.33 18.80 119,800
Mar 7, 2024 19.10 19.30 19.03 19.15 18.62 121,900
Mar 6, 2024 19.18 19.18 18.82 18.87 18.35 124,100
Mar 5, 2024 19.00 19.40 18.95 18.97 18.45 147,400
Mar 4, 2024 19.44 19.49 19.15 19.16 18.63 129,500
Mar 1, 2024 19.35 19.43 19.00 19.41 18.87 192,700
Feb 29, 2024 19.37 19.56 19.15 19.41 18.87 181,400
Feb 28, 2024 19.18 19.30 18.96 19.01 18.49 106,100
Feb 27, 2024 19.41 19.65 19.32 19.39 18.86 150,500
Feb 26, 2024 19.07 19.33 18.89 19.24 18.71 225,900
Feb 23, 2024 19.03 19.38 19.00 19.22 18.69 249,900
Feb 22, 2024 19.44 19.45 18.94 19.10 18.57 183,800
Feb 21, 2024 19.69 19.76 19.28 19.47 18.93 166,300
Feb 20, 2024 19.72 20.01 19.64 19.83 19.28 195,300
Feb 16, 2024 0.30 Dividend
Feb 16, 2024 20.39 20.39 19.99 20.12 19.57 289,300
Feb 15, 2024 20.10 20.83 20.06 20.81 19.94 257,600
Feb 14, 2024 19.80 20.08 19.60 19.95 19.12 211,300
Feb 13, 2024 19.88 20.04 19.25 19.49 18.68 260,700
Feb 12, 2024 20.10 20.83 20.04 20.74 19.88 232,200
Feb 9, 2024 20.40 20.40 19.77 20.16 19.32 227,900
Feb 8, 2024 20.38 20.51 20.22 20.42 19.57 199,000
Feb 7, 2024 20.90 20.95 20.35 20.39 19.54 229,000
Feb 6, 2024 20.28 21.05 20.28 20.84 19.97 257,400
Feb 5, 2024 20.39 20.59 20.10 20.40 19.55 264,800
Feb 2, 2024 20.01 21.05 19.87 20.80 19.93 315,400
Feb 1, 2024 19.81 20.70 19.50 20.41 19.56 524,500
Jan 31, 2024 19.74 19.74 18.87 18.91 18.12 325,400
Jan 30, 2024 19.97 20.09 19.68 19.69 18.87 184,000
Jan 29, 2024 20.08 20.26 19.81 20.14 19.30 209,200
Jan 26, 2024 20.20 20.35 19.96 20.01 19.18 192,200
Jan 25, 2024 20.18 20.21 19.83 20.01 19.18 192,700
Jan 24, 2024 20.35 20.36 19.75 19.83 19.01 210,100
Jan 23, 2024 20.37 20.44 19.91 20.00 19.17 183,400
Jan 22, 2024 19.66 20.21 19.66 20.18 19.34 269,200
Jan 19, 2024 19.16 19.40 18.83 19.38 18.57 202,000
Jan 18, 2024 19.43 19.43 18.93 19.05 18.26 239,300
Jan 17, 2024 19.34 19.55 19.01 19.19 18.39 116,600
Jan 16, 2024 19.80 19.89 19.57 19.58 18.77 171,900
Jan 12, 2024 20.43 20.51 19.96 20.05 19.22 109,400
Jan 11, 2024 20.13 20.24 19.72 20.08 19.24 252,400
Jan 10, 2024 20.15 20.28 20.00 20.25 19.41 136,700
Jan 9, 2024 20.15 20.39 19.81 20.27 19.43 197,600
Jan 8, 2024 20.52 20.67 20.42 20.48 19.63 233,500
Jan 5, 2024 20.35 20.73 20.09 20.46 19.61 173,900
Jan 4, 2024 20.60 20.71 20.36 20.45 19.60 206,100
Jan 3, 2024 21.33 21.33 20.45 20.48 19.63 220,200
Jan 2, 2024 21.36 21.62 21.21 21.50 20.61 357,300
Dec 29, 2023 21.66 21.97 21.38 21.45 20.56 212,100
Dec 28, 2023 21.50 21.84 21.50 21.67 20.77 164,800
Dec 27, 2023 21.46 21.86 21.39 21.68 20.78 218,100
Dec 26, 2023 21.03 21.58 20.89 21.48 20.59 153,600
Dec 22, 2023 20.56 21.01 20.44 21.00 20.13 188,100
Dec 21, 2023 20.19 20.34 19.94 20.31 19.47 125,000
Dec 20, 2023 20.16 20.72 19.83 20.05 19.22 273,300
Dec 19, 2023 19.49 20.31 19.49 20.31 19.47 339,300
Dec 18, 2023 19.51 19.57 19.11 19.34 18.54 310,200
Dec 15, 2023 20.09 20.09 19.43 19.46 18.65 1,119,100
Dec 14, 2023 19.99 20.51 19.66 19.84 19.01 292,500
Dec 13, 2023 18.72 19.62 18.38 19.51 18.70 460,700
Dec 12, 2023 18.77 19.09 18.57 18.74 17.96 238,700
Dec 11, 2023 18.45 18.76 18.43 18.72 17.94 267,900
Dec 8, 2023 18.45 18.70 18.34 18.43 17.66 166,700
Dec 7, 2023 18.35 18.58 18.26 18.53 17.76 189,100
Dec 6, 2023 19.00 19.24 18.29 18.43 17.66 221,900
Dec 5, 2023 19.20 19.20 18.37 18.90 18.11 321,700
Dec 4, 2023 18.68 19.26 18.68 19.17 18.37 217,100
Dec 1, 2023 18.23 18.87 18.11 18.81 18.03 269,900
Nov 30, 2023 18.31 18.36 18.05 18.29 17.53 335,300
Nov 29, 2023 18.03 18.35 17.99 18.21 17.45 203,900
Nov 28, 2023 17.80 18.06 17.60 17.82 17.08 178,500
Nov 27, 2023 18.04 18.09 17.76 17.81 17.07 163,400
Nov 24, 2023 18.14 18.18 17.99 18.07 17.32 70,700
Nov 22, 2023 18.38 18.51 18.10 18.10 17.35 98,000
Nov 21, 2023 18.60 18.60 18.26 18.29 17.53 107,100
Nov 20, 2023 18.64 18.87 18.42 18.78 18.00 151,600
Nov 17, 2023 0.30 Dividend
Nov 17, 2023 18.71 18.73 18.46 18.70 17.92 209,900
Nov 16, 2023 18.91 19.06 18.71 18.78 17.71 199,500
Nov 15, 2023 19.11 19.50 18.88 19.08 17.99 157,400
Nov 14, 2023 18.73 19.11 18.68 19.09 18.00 203,700
Nov 13, 2023 17.73 17.96 17.51 17.80 16.79 161,600
Nov 10, 2023 17.72 18.07 17.49 17.93 16.91 128,000
Nov 9, 2023 18.11 18.15 17.61 17.63 16.63 124,500
Nov 8, 2023 18.45 18.45 17.96 18.04 17.01 148,300
Nov 7, 2023 18.56 18.76 18.06 18.26 17.22 146,500
Nov 6, 2023 18.54 18.66 18.36 18.58 17.52 183,200
Nov 3, 2023 18.19 18.65 18.05 18.53 17.48 253,700
Nov 2, 2023 16.74 17.63 16.41 17.61 16.61 470,600
Nov 1, 2023 16.91 16.95 16.00 16.19 15.27 562,100
Oct 31, 2023 17.03 17.15 16.91 17.05 16.08 147,900
Oct 30, 2023 17.09 17.32 16.84 17.05 16.08 129,900
Oct 27, 2023 17.20 17.22 16.75 16.87 15.91 176,100
Oct 26, 2023 17.01 17.41 16.90 17.27 16.29 163,900
Oct 25, 2023 17.27 17.32 16.72 16.87 15.91 197,200
Oct 24, 2023 17.65 17.76 17.37 17.53 16.53 126,400
Oct 23, 2023 17.79 18.06 17.40 17.47 16.48 176,500
Oct 20, 2023 17.96 17.98 17.71 17.84 16.82 171,400
Oct 19, 2023 18.19 18.38 17.85 17.89 16.87 135,000
Oct 18, 2023 18.33 18.44 18.03 18.20 17.16 122,300
Oct 17, 2023 18.30 18.84 18.30 18.57 17.51 195,000
Oct 16, 2023 18.22 18.77 17.99 18.41 17.36 143,300

Related Tickers