NYSE:DLX | Historical Stock Price | DELUXE CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.20$8.27$21.33$55.02$141.96$366.241980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$49.92$234.69256,000——
2019-12-30$50.07$235.40180,200——
2019-12-27$50.07$235.40176,700——
2019-12-26$50.15$235.77180,500——
2019-12-24$50.58$237.7961,800——
2019-12-23$51.00$239.77223,800——
2019-12-20$50.94$239.491,003,300——
2019-12-19$50.44$237.13216,600——
2019-12-18$51.02$239.86280,400——
2019-12-17$50.98$239.67205,400——
2019-12-16$50.36$236.76244,400——
2019-12-13$50.60$237.89248,500——
2019-12-12$50.50$237.42266,700——
2019-12-11$50.36$236.76174,200——
2019-12-10$50.28$236.38156,700——
2019-12-09$50.80$238.83236,500——
2019-12-06$51.09$240.19232,200——
2019-12-05$51.25$240.94185,800——
2019-12-04$50.64$238.08177,200——
2019-12-03$50.31$236.52172,300——
2019-12-02$50.43$237.09272,400——
2019-11-29$51.08$240.1499,100——
2019-11-27$52.16$245.22142,700——
2019-11-26$52.47$246.68274,700——
2019-11-25$50.89$239.25205,600——
2019-11-22$50.03$235.21152,900——
2019-11-21$50.00$235.07223,300——
2019-11-20$50.34$236.66211,000——
2019-11-19$50.24$236.19185,300——
2019-11-18$51.03$239.91170,000——
2019-11-15$51.00$239.77205,700——
2019-11-14$51.12$238.92151,300——
2019-11-13$50.44$235.74226,300——
2019-11-12$49.84$232.94496,300——
2019-11-11$50.75$237.19135,500——
2019-11-08$51.27$239.62196,100——
2019-11-07$52.46$245.18189,500——
2019-11-06$51.50$240.70405,900——
2019-11-05$51.61$241.21298,200——
2019-11-04$50.58$236.40332,100——
2019-11-01$50.00$233.69484,000——
2019-10-31$51.83$242.24436,800——
2019-10-30$52.73$246.45235,400——
2019-10-29$53.43$249.72317,000——
2019-10-28$53.75$251.21480,900——
2019-10-25$51.49$240.65741,100——
2019-10-24$49.50$231.35222,800——
2019-10-23$49.26$230.23227,000——
2019-10-22$48.85$228.31129,800——
2019-10-21$48.42$226.30256,500——
2019-10-18$48.38$226.12212,000——
2019-10-17$48.02$224.43210,300——
2019-10-16$47.32$221.16236,500——
2019-10-15$47.10$220.13262,200——
2019-10-14$45.55$212.89363,200——
2019-10-11$45.54$212.84516,400——
2019-10-10$45.10$210.79401,100——
2019-10-09$45.18$211.16254,400——
2019-10-08$44.82$209.48206,500——
2019-10-07$45.25$211.49378,700——
2019-10-04$45.45$212.42235,900——
2019-10-03$45.64$213.31226,400——
2019-10-02$46.20$215.93371,000——
2019-10-01$48.33$225.88294,400——
2019-09-30$49.16$229.76260,000——
2019-09-27$48.88$228.45393,600——
2019-09-26$47.95$224.11169,400——
2019-09-25$47.70$222.94208,400——
2019-09-24$46.19$215.88317,600——
2019-09-23$46.93$219.34247,200——
2019-09-20$46.97$219.53651,100——
2019-09-19$47.80$223.40331,700——
2019-09-18$47.85$223.64275,300——
2019-09-17$48.32$225.83222,700——
2019-09-16$48.89$228.50258,400——
2019-09-13$48.95$228.78320,000——
2019-09-12$48.89$228.50343,700——
2019-09-11$49.57$231.68319,300——
2019-09-10$48.92$228.64478,400——
2019-09-09$47.59$222.42548,100——
2019-09-06$46.51$217.38225,900——
2019-09-05$46.74$218.45256,700——
2019-09-04$45.70$213.59288,800——
2019-09-03$45.36$212.00357,600——
2019-08-30$46.08$215.37260,800——
2019-08-29$45.94$214.71237,100——
2019-08-28$44.42$207.61235,700——
2019-08-27$44.00$205.64215,100——
2019-08-26$44.75$209.15215,500——
2019-08-23$44.05$205.88293,100——
2019-08-22$45.27$211.58161,800——
2019-08-21$45.22$211.35189,100——
2019-08-20$44.97$210.18344,600——
2019-08-19$45.52$212.75301,200——
2019-08-16$45.22$211.35426,100——
2019-08-15$44.33$205.78419,700——
2019-08-14$43.83$203.46449,800——
2019-08-13$44.22$205.27282,400——
2019-08-12$44.07$204.58245,700——
2019-08-09$44.00$204.25352,200——
2019-08-08$44.23$205.32300,100——
2019-08-07$42.56$197.57351,000——
2019-08-06$42.70$198.22278,200——
2019-08-05$41.91$194.55403,300——
2019-08-02$43.49$201.89290,300——
2019-08-01$44.20$205.18359,800——
2019-07-31$44.62$207.13439,700——
2019-07-30$43.72$202.95376,900——
2019-07-29$43.82$203.42395,300——
2019-07-26$44.00$204.25388,500——
2019-07-25$43.07$199.94409,400——
2019-07-24$42.71$198.26274,100——
2019-07-23$42.19$195.85242,900——
2019-07-22$41.90$194.50228,700——
2019-07-19$41.54$192.83250,500——
2019-07-18$41.91$194.55149,200——
2019-07-17$41.25$191.49299,800——
2019-07-16$41.74$193.76320,800——
2019-07-15$41.30$191.72187,500——
2019-07-12$41.11$190.84230,200——
2019-07-11$39.95$185.45257,400——
2019-07-10$41.25$191.49233,200——
2019-07-09$40.81$189.44245,200——
2019-07-08$40.80$189.40200,000——
2019-07-05$41.02$190.42204,800——
2019-07-03$41.05$190.56256,000——
2019-07-02$40.70$188.93290,300——
2019-07-01$41.26$191.53349,800——
2019-06-28$40.66$188.751,845,600——
2019-06-27$41.45$192.42204,200——
2019-06-26$40.92$189.95193,600——
2019-06-25$40.10$186.15240,100——
2019-06-24$40.11$186.19197,600——
2019-06-21$40.89$189.82516,600——
2019-06-20$42.34$196.55221,300——
2019-06-19$41.93$194.64273,200——
2019-06-18$41.32$191.81264,900——
2019-06-17$41.82$194.13314,000——
2019-06-14$41.95$194.74296,300——
2019-06-13$42.15$195.66422,500——
2019-06-12$41.49$192.60289,800——
2019-06-11$40.99$190.28352,000——
2019-06-10$40.03$185.82281,900——
2019-06-07$39.38$182.81268,200——
2019-06-06$38.49$178.67206,800——
2019-06-05$38.58$179.09417,500——
2019-06-04$39.12$181.60362,500——
2019-06-03$37.53$174.22439,300——
2019-05-31$37.20$172.69417,800——
2019-05-30$36.85$171.06256,400——
2019-05-29$37.24$172.87279,700——
2019-05-28$37.55$174.31323,200——
2019-05-24$39.45$183.13220,100——
2019-05-23$38.83$180.25264,300——
2019-05-22$40.25$186.84252,600——
2019-05-21$40.27$186.94250,700——
2019-05-20$39.19$181.92269,300——
2019-05-17$39.11$181.55164,300——
2019-05-16$40.34$185.87175,300——
2019-05-15$40.36$185.96285,400——
2019-05-14$40.65$187.30202,100——
2019-05-13$40.22$185.32248,800——
2019-05-10$41.78$192.50196,900——
2019-05-09$42.15$194.21203,800——
2019-05-08$42.52$195.91175,000——
2019-05-07$43.32$199.60216,600——
2019-05-06$44.10$203.19253,800——
2019-05-03$44.19$203.61425,900——
2019-05-02$43.65$201.12248,700——
2019-05-01$43.95$202.50233,600——
2019-04-30$44.72$206.05324,800——
2019-04-29$44.84$206.60358,200——
2019-04-26$44.32$204.21735,900——
2019-04-25$43.21$199.091,459,300——
2019-04-24$46.41$213.84348,100——
2019-04-23$46.14$212.59311,000——
2019-04-22$45.65$210.34290,600——
2019-04-18$46.40$213.79270,100——
2019-04-17$46.94$216.28228,800——
2019-04-16$46.02$212.04240,800——
2019-04-15$45.93$211.63279,800——
2019-04-12$46.24$213.05177,200——
2019-04-11$46.03$212.09150,600——
2019-04-10$46.11$212.46182,600——
2019-04-09$45.57$209.97342,500——
2019-04-08$46.14$212.59234,300——
2019-04-05$46.10$212.41288,400——
2019-04-04$45.31$208.77264,900——
2019-04-03$44.76$206.24674,200——
2019-04-02$44.23$203.79288,600——
2019-04-01$44.69$205.91448,400——
2019-03-29$43.72$201.44426,100——
2019-03-28$43.03$198.26293,900——
2019-03-27$42.29$194.85338,300——
2019-03-26$41.49$191.17430,600——
2019-03-25$40.86$188.27331,600——
2019-03-22$40.35$185.92274,800——
2019-03-21$42.44$195.55252,800——
2019-03-20$41.67$192.00342,500——
2019-03-19$42.59$196.24442,100——
2019-03-18$43.53$200.57616,300——
2019-03-15$43.29$199.46889,600——
2019-03-14$42.58$196.19417,400——
2019-03-13$42.80$197.20335,500——
2019-03-12$42.70$196.74227,100——
2019-03-11$42.59$196.24239,900——
2019-03-08$42.15$194.21190,200——
2019-03-07$42.51$195.87315,500——
2019-03-06$42.80$197.20324,000——
2019-03-05$44.21$203.70380,500——
2019-03-04$44.77$206.28441,700——
2019-03-01$46.21$212.92297,400——
2019-02-28$46.53$214.39649,200——
2019-02-27$47.10$217.02333,700——
2019-02-26$48.02$221.26194,700——
2019-02-25$48.82$224.94230,300——
2019-02-22$48.89$225.26189,900——
2019-02-21$49.00$225.77174,600——
2019-02-20$49.28$227.06230,500——
2019-02-19$49.36$227.43322,200——
2019-02-15$49.80$229.46249,700——
2019-02-14$49.46$226.51400,600——
2019-02-13$49.56$226.97204,000——
2019-02-12$49.52$226.78347,300——
2019-02-11$48.99$224.36410,500——
2019-02-08$48.27$221.06324,800——
2019-02-07$48.47$221.97436,200——
2019-02-06$48.79$223.44411,600——
2019-02-05$48.72$223.12350,300——
2019-02-04$47.97$219.69328,900——
2019-02-01$47.16$215.98395,600——
2019-01-31$46.97$215.11569,100——
2019-01-30$47.62$218.08664,000——
2019-01-29$47.40$217.07649,000——
2019-01-28$47.36$216.89597,800——
2019-01-25$47.24$216.341,101,700——
2019-01-24$44.31$202.921,406,800——
2019-01-23$43.29$198.25602,200——
2019-01-22$43.28$198.21404,400——
2019-01-18$44.03$201.64369,600——
2019-01-17$43.88$200.95264,400——
2019-01-16$43.47$199.08349,800——
2019-01-15$43.01$196.97240,100——
2019-01-14$42.92$196.56293,700——
2019-01-11$42.85$196.24287,600——
2019-01-10$42.76$195.83204,100——
2019-01-09$43.00$196.92371,700——
2019-01-08$41.95$192.12389,200——
2019-01-07$40.77$186.71577,000——
2019-01-04$40.54$185.66726,100——
2019-01-03$38.03$174.16344,000——
2019-01-02$39.11$179.11387,700——