Singapore markets open in 5 hours 8 minutes

Deluxe Corporation (DLX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.49+0.47 (+2.13%)
As of 03:52PM EDT. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 202422.2722.5122.1722.4922.49128,405
29 May 202421.8222.1821.6322.0222.02233,000
28 May 202422.6422.6621.8422.1322.13190,900
24 May 202422.6022.7422.2122.4322.43141,600
23 May 202422.5722.8022.2422.3622.36249,600
22 May 202422.6322.7522.4222.5122.51166,200
21 May 202422.7422.8522.5522.8222.82200,900
20 May 202423.0723.2722.7322.7422.74243,200
17 May 202423.2223.2722.8723.0323.03241,400
17 May 20240.3 Dividend
16 May 202423.1523.4922.9623.4323.13310,400
15 May 202423.9324.0023.1423.2522.95303,800
14 May 202423.4223.9123.2823.6523.35325,600
13 May 202422.9723.0622.7022.9122.62226,300
10 May 202422.7122.8322.3822.7222.43205,800
09 May 202422.2522.7222.1522.6222.33199,400
08 May 202421.9622.2821.8722.1621.88140,500
07 May 202421.9722.6521.9422.1621.88257,000
06 May 202421.8622.2221.5821.9621.68229,900
03 May 202421.8721.9621.0621.5221.24254,700
02 May 202420.7521.9720.2221.5721.29580,900
01 May 202419.7520.1419.6019.8919.64274,200
30 Apr 202420.0820.1819.7119.7519.50279,400
29 Apr 202420.5420.7520.2920.3320.07187,100
26 Apr 202420.0320.3719.9720.3520.09160,200
25 Apr 202420.1420.1919.8720.0519.79206,900
24 Apr 202420.3620.6520.1720.2920.03172,700
23 Apr 202419.7920.5119.7920.4820.22279,300
22 Apr 202419.7720.0319.5719.8219.57156,800
19 Apr 202419.6519.8519.2319.7119.46231,400
18 Apr 202418.8019.2118.7118.9518.71219,700
17 Apr 202418.9419.0318.7418.7918.55151,600
16 Apr 202418.9618.9618.5718.6818.44127,300
15 Apr 202419.3319.5718.9619.0918.85128,100
12 Apr 202419.3419.4819.2019.3019.05111,600
11 Apr 202419.4119.5619.3519.5319.28211,100
10 Apr 202419.6319.8319.0719.3519.10218,100
09 Apr 202419.9820.2619.8920.1919.9398,800
08 Apr 202419.9219.9819.7019.9319.67110,300
05 Apr 202419.7820.0219.5819.7719.52131,200
04 Apr 202420.4120.5119.8519.8819.63124,900
03 Apr 202419.8020.2219.8020.1519.89131,500
02 Apr 202420.0120.0319.7419.9719.71191,700
01 Apr 202420.6320.6320.1620.1819.92263,700
28 Mar 202420.6120.7120.3920.5920.33230,500
27 Mar 202420.1620.5920.1620.5720.31191,300
26 Mar 202420.6120.6219.8919.9019.65201,100
25 Mar 202420.5220.7020.4720.4920.23121,000
22 Mar 202420.8920.9920.4020.4320.17175,700
21 Mar 202420.6320.9920.6320.7720.50317,900
20 Mar 202419.7620.5619.7420.4920.23243,300
19 Mar 202419.3419.9519.2819.8719.62176,200
18 Mar 202419.4719.7619.2919.4819.23241,700
15 Mar 202418.6419.9018.6419.5519.30866,600
14 Mar 202419.0519.2218.6318.8118.57245,800
13 Mar 202419.1019.3619.1019.2118.96176,800
12 Mar 202419.1419.3618.9519.2018.95137,100
11 Mar 202419.1419.2418.9819.2318.98128,000
08 Mar 202419.3219.5419.2419.3319.08119,800
07 Mar 202419.1019.3019.0319.1518.90121,900
06 Mar 202419.1819.1818.8218.8718.63124,100
05 Mar 202419.0019.4018.9518.9718.73147,400
04 Mar 202419.4419.4919.1519.1618.91129,500
01 Mar 202419.3519.4319.0019.4119.16192,700
29 Feb 202419.3719.5619.1519.4119.16181,400
28 Feb 202419.1819.3018.9619.0118.77106,100
27 Feb 202419.4119.6519.3219.3919.14150,500
26 Feb 202419.0719.3318.8919.2418.99225,900
23 Feb 202419.0319.3819.0019.2218.97249,900
22 Feb 202419.4419.4518.9419.1018.86183,800
21 Feb 202419.6919.7619.2819.4719.22166,300
20 Feb 202419.7220.0119.6419.8319.58195,300
16 Feb 202420.3920.3919.9920.1219.86289,300
16 Feb 20240.3 Dividend
15 Feb 202420.1020.8320.0620.8120.25257,600
14 Feb 202419.8020.0819.6019.9519.41211,300
13 Feb 202419.8820.0419.2519.4918.96260,700
12 Feb 202420.1020.8320.0420.7420.18232,200
09 Feb 202420.4020.4019.7720.1619.61227,900
08 Feb 202420.3820.5120.2220.4219.87199,000
07 Feb 202420.9020.9520.3520.3919.84229,000
06 Feb 202420.2821.0520.2820.8420.28257,400
05 Feb 202420.3920.5920.1020.4019.85264,800
02 Feb 202420.0121.0519.8720.8020.24315,400
01 Feb 202419.8120.7019.5020.4119.86524,500
31 Jan 202419.7419.7418.8718.9118.40325,400
30 Jan 202419.9720.0919.6819.6919.16184,000
29 Jan 202420.0820.2619.8120.1419.60209,200
26 Jan 202420.2020.3519.9620.0119.47192,200
25 Jan 202420.1820.2119.8320.0119.47192,700
24 Jan 202420.3520.3619.7519.8319.29210,100
23 Jan 202420.3720.4419.9120.0019.46183,400
22 Jan 202419.6620.2119.6620.1819.63269,200
19 Jan 202419.1619.4018.8319.3818.86202,000
18 Jan 202419.4319.4318.9319.0518.53239,300
17 Jan 202419.3419.5519.0119.1918.67116,600
16 Jan 202419.8019.8919.5719.5819.05171,900
12 Jan 202420.4320.5119.9620.0519.51109,400
11 Jan 202420.1320.2419.7220.0819.54252,400
10 Jan 202420.1520.2820.0020.2519.70136,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...