NYSE - Nasdaq Real Time Price USD

Deluxe Corporation (DLX)

15.23
+0.47
+(3.15%)
As of 10:07:18 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202515.1715.2415.1015.2315.2319,957
Apr 22, 202514.3614.8114.2514.7614.76363,400
Apr 21, 202514.3714.4614.0114.2214.22298,800
Apr 17, 202514.5214.6914.3814.5514.55275,300
Apr 16, 202514.5914.7614.2414.5914.59368,700
Apr 15, 202514.6214.8614.5614.6314.63365,400
Apr 14, 202514.8514.8814.3014.7114.71261,000
Apr 11, 202514.3214.6113.9414.6114.61408,100
Apr 10, 202514.8314.9213.9714.2914.29481,800
Apr 9, 202514.0015.2813.7015.2015.20567,300
Apr 8, 202515.2915.2914.0114.1814.18440,800
Apr 7, 202515.0515.4214.1014.8614.86795,300
Apr 4, 202515.0015.1114.2014.9514.95584,300
Apr 3, 202515.5915.7915.0715.1915.19454,100
Apr 2, 202515.6516.3115.6216.2516.25195,800
Apr 1, 202515.7715.8915.5015.8615.86240,000
Mar 31, 202515.6515.9015.5915.8115.81271,100
Mar 28, 202516.3416.3815.6815.8715.87272,800
Mar 27, 202515.9516.4915.8716.4016.40319,300
Mar 26, 202515.9216.1115.8715.9715.97201,600
Mar 25, 202516.1516.2015.7615.8015.80201,200
Mar 24, 202516.2216.3216.0516.1416.14196,900
Mar 21, 202516.1016.1415.8616.0216.02580,900
Mar 20, 202516.1216.5716.0616.2316.23296,500
Mar 19, 202515.9516.3315.9316.2316.23266,700
Mar 18, 202515.9616.0815.7615.8915.89331,100
Mar 17, 202515.8116.1815.8116.0416.04275,000
Mar 14, 202515.7416.0015.6315.8415.84284,100
Mar 13, 202515.7115.8815.4215.6215.62273,100
Mar 12, 202515.9515.9515.3915.6315.63407,000
Mar 11, 202516.3116.4615.6115.8415.84486,800
Mar 10, 202516.1916.7816.1516.2616.26592,200
Mar 7, 202515.9016.4015.8216.3616.36346,200
Mar 6, 202515.4116.0515.4115.9715.97340,100
Mar 5, 202515.4715.6515.3315.5815.58457,600
Mar 4, 202515.4815.7315.1315.4315.43622,000
Mar 3, 202516.5016.6015.7415.8115.81482,800
Feb 28, 202516.2016.6616.2016.4616.46429,000
Feb 27, 202516.1816.4016.0116.2216.22411,400
Feb 26, 202516.5916.7716.1816.2916.29495,000
Feb 25, 202516.9417.1116.5316.5916.59494,100
Feb 24, 202517.1517.2216.8516.8516.85398,700
Feb 21, 202517.6417.6417.0117.0317.03459,100
Feb 20, 202517.7917.9617.3517.3517.35510,600
Feb 19, 202517.9318.1017.5817.8617.86537,700
Feb 18, 2025 0.3 Dividend
Feb 18, 202518.5918.7417.9617.9817.98418,500
Feb 14, 202518.6719.0418.6518.9218.62310,500
Feb 13, 202518.5618.6418.2418.6318.33328,200
Feb 12, 202518.2718.4917.9218.3818.09454,700
Feb 11, 202518.8519.0018.4318.5618.27371,000
Feb 10, 202518.9419.2318.9419.0118.71440,900
Feb 7, 202519.9219.9218.3818.8718.57826,500
Feb 6, 202522.7422.7418.5920.0219.701,158,600
Feb 5, 202522.9623.0622.2822.5822.22379,100
Feb 4, 202522.5723.0822.5622.8622.501,307,400
Feb 3, 202522.6723.2422.5022.8122.45216,600
Jan 31, 202523.4323.6823.0623.1922.82299,600
Jan 30, 202523.1323.8723.1323.4223.05269,800
Jan 29, 202523.0623.3022.6022.8822.52240,700
Jan 28, 202522.9123.2222.6323.0522.68268,800
Jan 27, 202522.0722.8122.0422.7622.40325,600
Jan 24, 202522.1022.3721.9922.1021.75162,200
Jan 23, 202522.2922.3622.0922.2021.85243,300
Jan 22, 202522.7122.7422.0622.3221.97249,200
Jan 21, 202522.6822.9822.6322.8522.49176,500
Jan 17, 202522.7122.7122.3722.5122.15152,400
Jan 16, 202522.5322.6622.3322.3622.01115,500
Jan 15, 202522.8022.8422.3422.5622.20190,100
Jan 14, 202521.8022.1521.8022.0821.73186,400
Jan 13, 202521.0321.6021.0021.5621.22223,600
Jan 10, 202521.6421.7721.1521.2120.87243,100
Jan 8, 202522.0422.0821.7121.9921.64209,900
Jan 7, 202522.6222.8222.0822.2821.93239,900
Jan 6, 202522.6322.8922.4422.5122.15270,700
Jan 3, 202522.5722.7322.3122.6722.31285,100
Jan 2, 202522.9022.9622.2222.4722.11156,600
Dec 31, 202423.0523.0522.5522.5922.23153,700
Dec 30, 202422.3222.9822.0922.7722.41205,500
Dec 27, 202422.8523.0822.2522.4422.08145,100
Dec 26, 202422.4123.0422.3822.9922.63116,000
Dec 24, 202422.2522.6622.0622.6222.26103,800
Dec 23, 202422.2022.4221.9322.3221.97177,200
Dec 20, 202422.0122.8722.0122.2421.89878,200
Dec 19, 202422.2822.6322.0022.4022.04339,300
Dec 18, 202423.3723.4321.7321.9021.55329,600
Dec 17, 202423.4023.5523.1723.2722.90234,000
Dec 16, 202423.2123.7923.1423.5823.21230,300
Dec 13, 202423.4823.6122.9423.3222.95329,300
Dec 12, 202423.8624.3023.6323.7823.40262,000
Dec 11, 202423.7923.9923.5223.8723.49407,700
Dec 10, 202423.5423.7923.1523.5823.21179,500
Dec 9, 202423.5023.7223.3023.5423.17189,500
Dec 6, 202423.5723.5723.0423.2922.92148,600
Dec 5, 202423.6123.7823.3023.3322.96183,500
Dec 4, 202423.3923.7123.2623.6823.30206,900
Dec 3, 202423.7023.7023.0523.4123.04160,700
Dec 2, 202423.3023.9222.9523.7723.39244,000
Nov 29, 202423.4023.5823.1323.1722.8097,800
Nov 27, 202423.7523.9923.0723.2722.90193,200
Nov 26, 202423.3923.7823.2523.6123.24303,700
Nov 25, 202423.4823.7823.3023.4323.06310,600
Nov 22, 202423.1623.4623.0423.2522.88198,800
Nov 21, 202422.5322.9622.3522.9522.59252,200
Nov 20, 202422.6622.6922.1522.5022.14211,500
Nov 19, 2024 0.3 Dividend
Nov 19, 202422.6923.1222.6122.7622.40296,600
Nov 18, 202423.2223.6023.1423.4122.74286,600
Nov 15, 202423.5623.7723.0823.2122.55223,500
Nov 14, 202424.1224.1723.0123.3422.68282,500
Nov 13, 202424.0824.4523.8124.1223.43278,000
Nov 12, 202424.1024.3323.6723.7023.03262,600
Nov 11, 202423.6024.3723.3924.1623.47385,300
Nov 8, 202422.5223.4022.1223.3222.66381,100
Nov 7, 202422.0023.2221.1422.6522.01572,200
Nov 6, 202419.7520.8919.7120.7020.11482,800
Nov 5, 202418.7619.1318.7119.1118.57226,400
Nov 4, 202418.8019.1118.7718.7818.25181,800
Nov 1, 202418.9119.0718.6918.8718.33183,700
Oct 31, 202419.2819.2818.7418.7618.23172,000
Oct 30, 202419.1019.6519.1019.3618.81188,300
Oct 29, 202419.0119.2318.9319.2218.67184,900
Oct 28, 202418.7319.2818.7319.1718.62169,400
Oct 25, 202419.0019.1118.5618.6218.09149,000
Oct 24, 202419.0019.0018.7018.9418.40151,800
Oct 23, 202419.0719.2018.6518.8618.32153,200
Oct 22, 202419.0419.3218.9419.1418.60155,700
Oct 21, 202419.5019.5018.9618.9818.44196,500
Oct 18, 202419.8019.8019.4119.4918.94199,700
Oct 17, 202419.6819.8219.4519.8019.24166,800
Oct 16, 202419.6719.8119.3819.6919.13230,000
Oct 15, 202419.0219.6619.0219.4818.93200,900
Oct 14, 202419.2219.2519.0419.1118.57106,400
Oct 11, 202418.7619.2918.7619.2718.72142,000
Oct 10, 202418.7018.8218.4818.7618.23225,200
Oct 9, 202419.0019.2318.8818.8918.35109,900
Oct 8, 202419.3419.3418.9618.9718.43207,200
Oct 7, 202419.1919.3119.0619.2818.73163,400
Oct 4, 202418.9919.2918.9119.2718.72196,000
Oct 3, 202418.7018.7918.5118.6618.13187,700
Oct 2, 202419.0819.2618.8218.8818.34186,100
Oct 1, 202419.3119.4218.9519.1518.60241,900
Sep 30, 202419.1119.5019.1019.4918.94178,700
Sep 27, 202419.4319.6419.1019.2118.66202,300
Sep 26, 202419.1719.3219.0619.1818.63181,200
Sep 25, 202419.5019.5018.8918.9418.40192,400
Sep 24, 202419.5919.7019.4619.4918.94179,200
Sep 23, 202419.4419.6819.3819.5018.94199,100
Sep 20, 202419.7619.8719.3619.3918.84975,800
Sep 19, 202420.3420.3919.8219.9919.42266,400
Sep 18, 202419.8720.5119.6619.8119.25198,600
Sep 17, 202420.2920.3019.7219.7319.17220,400
Sep 16, 202419.9520.0719.6720.0519.48192,400
Sep 13, 202419.4819.8619.3919.8419.28167,500
Sep 12, 202419.0619.5418.9819.1518.60286,300
Sep 11, 202418.9819.2318.5018.9318.39302,600
Sep 10, 202418.9119.1718.8519.1518.60185,000
Sep 9, 202419.1019.2218.8318.8418.30226,200
Sep 6, 202419.8319.8919.0819.1118.57186,300
Sep 5, 202419.8519.9919.6819.7819.22183,500
Sep 4, 202419.7520.1519.7019.7119.15187,100
Sep 3, 202420.3720.4819.6719.7219.16340,400
Aug 30, 202420.5220.6720.3520.5920.00180,200
Aug 29, 202420.6620.7420.3520.3719.79180,400
Aug 28, 202420.3420.6620.2720.3819.80200,700
Aug 27, 202420.2920.5520.2120.3519.77134,500
Aug 26, 202420.6120.8320.3320.5019.92199,700
Aug 23, 202419.6820.6019.5420.4119.83212,700
Aug 22, 202419.6219.6519.3719.3918.84150,000
Aug 21, 202419.8019.8119.5119.6019.04135,800
Aug 20, 202419.7719.8319.5319.6519.09195,600
Aug 19, 2024 0.3 Dividend
Aug 19, 202419.9519.9919.7419.8919.32199,200
Aug 16, 202419.8520.3119.7720.0419.18165,600
Aug 15, 202419.8020.3319.7019.9319.07240,600
Aug 14, 202419.3419.3418.8519.2718.44183,000
Aug 13, 202419.2019.2918.8319.2218.39257,300
Aug 12, 202419.1519.1518.7218.9918.17223,100
Aug 9, 202419.2419.2818.9019.0918.27213,500
Aug 8, 202419.7219.7219.1819.2418.41276,200
Aug 7, 202419.8419.8619.1819.3618.53256,500
Aug 6, 202419.3819.7519.2219.5918.75253,000
Aug 5, 202419.5320.0819.2219.5318.69372,000
Aug 2, 202421.0021.1220.6020.6519.76342,100
Aug 1, 202423.3124.6021.1321.8620.92664,200
Jul 31, 202424.0624.8724.0624.3823.33281,900
Jul 30, 202424.2724.4823.9624.0222.99227,400
Jul 29, 202424.5124.5123.8924.1623.12301,100
Jul 26, 202424.4224.5724.2224.4423.39211,300
Jul 25, 202423.9324.5623.9324.0623.03319,300
Jul 24, 202424.3924.6623.9023.9422.91224,200
Jul 23, 202424.0024.6023.7224.5923.53288,400
Jul 22, 202423.5024.1423.2224.0122.98206,900
Jul 19, 202423.8223.9223.3723.4022.39173,800
Jul 18, 202423.9324.5523.7723.8722.84279,000
Jul 17, 202423.3424.1923.2924.1323.09303,000
Jul 16, 202423.0723.8423.0423.6422.62275,500
Jul 15, 202422.5623.0522.3522.8021.82319,100
Jul 12, 202422.4522.4522.0622.2821.32289,900
Jul 11, 202422.1022.3721.8022.1421.19260,500
Jul 10, 202421.5921.6621.3721.4420.52138,000
Jul 9, 202421.7921.8921.5021.5420.61165,000
Jul 8, 202421.8322.0921.7521.8820.94147,300
Jul 5, 202422.0322.1621.5321.5820.65190,500
Jul 3, 202422.0622.2421.9122.1721.2299,600
Jul 2, 202422.0922.2221.9622.0721.12173,200
Jul 1, 202422.4422.4421.7622.0221.07247,400
Jun 28, 202422.1222.4821.8622.4621.49616,700
Jun 27, 202421.9922.0321.6321.8420.90157,700
Jun 26, 202421.5121.9421.4821.8520.91179,300
Jun 25, 202421.6721.8121.4421.6920.76139,700
Jun 24, 202421.8422.0821.7521.7820.84221,600
Jun 21, 202421.6221.8721.4621.6720.74988,900
Jun 20, 202421.7721.8521.4621.5820.65171,800
Jun 18, 202421.8022.0021.6521.6720.74171,100
Jun 17, 202421.4321.8221.2521.7820.84187,700
Jun 14, 202421.5821.6421.2821.5220.59188,200
Jun 13, 202422.2722.2721.7121.8620.92317,200
Jun 12, 202423.0023.0022.3122.4921.52272,000
Jun 11, 202421.4622.3621.3622.1921.24319,000
Jun 10, 202421.5121.7921.2721.6820.75166,600
Jun 7, 202422.1022.2321.7321.8020.86202,600
Jun 6, 202422.3122.6522.2622.2821.32183,000
Jun 5, 202422.9122.9922.5122.5221.55131,100
Jun 4, 202422.8523.0322.5422.8021.82181,500
Jun 3, 202423.1123.1922.5523.1222.13282,100
May 31, 202422.7423.0822.6422.7321.75620,600
May 30, 202422.2722.5722.1722.5721.60204,500
May 29, 202421.8222.1821.6322.0221.07233,000
May 28, 202422.6422.6621.8422.1321.18190,900
May 24, 202422.6022.7422.2122.4321.47141,600
May 23, 202422.5722.8022.2422.3621.40249,600
May 22, 202422.6322.7522.4222.5121.54166,200
May 21, 202422.7422.8522.5522.8221.84200,900
May 20, 202423.0723.2722.7322.7421.76243,200
May 17, 2024 0.3 Dividend
May 17, 202423.2223.2722.8723.0322.04241,400
May 16, 202423.1523.4922.9623.4322.14310,400
May 15, 202423.9324.0023.1423.2521.97303,800
May 14, 202423.4223.9123.2823.6522.34325,600
May 13, 202422.9723.0622.7022.9121.64226,300
May 10, 202422.7122.8322.3822.7221.46205,800
May 9, 202422.2522.7222.1522.6221.37199,400
May 8, 202421.9622.2821.8722.1620.94140,500
May 7, 202421.9722.6521.9422.1620.94257,000
May 6, 202421.8622.2221.5821.9620.75229,900
May 3, 202421.8721.9621.0621.5220.33254,700
May 2, 202420.7521.9720.2221.5720.38580,900
May 1, 202419.7520.1419.6019.8918.79274,200
Apr 30, 202420.0820.1819.7119.7518.66279,400
Apr 29, 202420.5420.7520.2920.3319.21187,100
Apr 26, 202420.0320.3719.9720.3519.23160,200
Apr 25, 202420.1420.1919.8720.0518.94206,900
Apr 24, 202420.3620.6520.1720.2919.17172,700
Apr 23, 202419.7920.5119.7920.4819.35279,300

Related Tickers

BBU Brookfield Business Partners L.P.
22.00
+4.66%
 
MDU MDU Resources Group, Inc.
16.97
+1.25%
 
SPLP Steel Partners Holdings L.P.
34.53
+0.37%
 
MATW Matthews International Corporation
20.34
+4.41%
 
VMI Valmont Industries, Inc.
296.39
+6.51%
 
OTTR Otter Tail Corporation
80.12
+1.16%
 
GFF Griffon Corporation
68.64
+3.95%
 
CODI-PB Compass Diversified
22.81
+0.56%
 
BOC Boston Omaha Corporation
15.37
+0.79%
 
BOOM DMC Global Inc.
6.78
+4.48%