Quantcast

Deluxe Corporation Common Stock Historical Stock Prices

DLX 
$43.86
*  
0.57
1.32%
Get DLX Alerts
*Delayed - data as of Mar. 18, 2019 10:24 ET  -  Find a broker to begin trading DLX now
Exchange:NYSE
Industry: Consumer Durables
Community Rating:
View:    DLX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:24 43.19 43.92 43.10 43.86 197,826
03/15/2019 42.62 43.73 42.62 43.29 889,587
03/14/2019 42.76 42.82 42.3176 42.58 344,622
03/13/2019 42.78 43.08 42.34 42.8 335,506
03/12/2019 42.48 42.83 42.21 42.7 227,087
03/11/2019 42.16 42.91 42 42.59 239,863
03/08/2019 42.34 42.65 41.86 42.15 190,240
03/07/2019 42.86 43.17 42.17 42.51 315,536
03/06/2019 44.2 44.2 42.78 42.8 323,471
03/05/2019 44.72 44.72 44.06 44.21 380,533
03/04/2019 46.26 46.26 44.6123 44.77 441,717
03/01/2019 46.97 47.45 46.2 46.21 297,363
02/28/2019 47.13 47.18 46.455 46.53 636,105
02/27/2019 47.73 48.01 47.08 47.1 333,714
02/26/2019 48.68 48.76 47.94 48.02 194,694
02/25/2019 49.1 49.57 48.69 48.82 230,336
02/22/2019 49.14 49.37 48.69 48.89 189,928
02/21/2019 49.26 49.69 48.84 49 174,614
02/20/2019 49.26 49.77 48.7 49.28 217,435
02/19/2019 49.44 49.9 48.95 49.36 322,184
02/15/2019 49.49 50.2 49.32 49.8 249,725
02/14/2019 49.36 49.87 49.035 49.46 400,568
02/13/2019 49.79 50 49.36 49.56 203,952
02/12/2019 49.17 49.95 48.94 49.52 347,268
02/11/2019 48.5 49.17 47.69 48.99 410,512
02/08/2019 48.28 48.8 47.93 48.27 324,789
02/07/2019 48.49 48.95 47.8 48.47 436,221
02/06/2019 48.7 49.03 48.325 48.79 411,588
02/05/2019 48 48.92 48 48.72 350,251
02/04/2019 46.94 48.11 46.94 47.97 328,859
02/01/2019 46.96 47.35 46.4449 47.16 395,567
01/31/2019 47.42 47.51 46.5 46.97 534,660
01/30/2019 47.56 48.03 46.79 47.62 664,049
01/29/2019 47.34 47.91 46.76 47.4 648,999
01/28/2019 46.59 47.68 46.28 47.36 597,787
01/25/2019 44.89 48.425 44.89 47.24 1,101,728
01/24/2019 43.88 44.96 42.64 44.31 1,406,785
01/23/2019 43.24 43.8 43.14 43.29 567,721
01/22/2019 43.62 43.97 42.99 43.28 404,395
01/18/2019 44.19 44.72 43.93 44.03 369,583
01/17/2019 43.33 44.19 43.33 43.88 264,425
01/16/2019 43.12 43.85 43.02 43.47 349,830
01/15/2019 42.83 43.17 42.51 43.01 240,061
01/14/2019 42.51 43.49 42.44 42.92 287,081
01/11/2019 42.59 43.21 42.235 42.85 287,582
01/10/2019 42.64 43.03 42.17 42.76 204,059
01/09/2019 41.95 43.09 41.82 43 371,669
01/08/2019 41.21 42.23 41.02 41.95 389,214
01/07/2019 40.58 41.37 40.33 40.77 536,995
01/04/2019 38.4 40.55 38.33 40.54 726,060
01/03/2019 38.4 39.12 37.75 38.03 343,993
01/02/2019 38.08 39.39 37.64 39.11 387,825
12/31/2018 38.34 38.515 37.17 38.44 302,298
12/28/2018 38.5 39.21 37.57 38.34 424,329
12/27/2018 38.21 38.9 37.586 38.44 412,629
12/26/2018 37.02 39.07 36.86 38.9 704,105
12/24/2018 37.01 37.72 36.7 36.96 309,409
12/21/2018 37.76 38.07 36.85 37.11 1,281,877
12/20/2018 38.85 38.92 37.22 37.8 514,618
12/19/2018 40.5 40.76 38.63 38.85 369,848
12/18/2018 40.92 41.88 40.32 40.34 372,855
12/17/2018 41.26 41.595 40.19 40.41 629,667
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio