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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$29.20$143.39553,100——
2020-12-30$28.21$138.52403,200——
2020-12-29$27.74$136.22331,800——
2020-12-28$26.93$132.24302,500——
2020-12-24$26.14$128.36181,000——
2020-12-23$25.13$123.40284,000——
2020-12-22$24.79$121.73252,700——
2020-12-21$25.38$124.63468,800——
2020-12-18$26.56$130.421,511,400——
2020-12-17$27.39$134.50316,400——
2020-12-16$27.03$132.73369,600——
2020-12-15$28.25$138.72322,300——
2020-12-14$27.62$135.63404,200——
2020-12-11$27.31$134.11191,100——
2020-12-10$27.31$134.11157,600——
2020-12-09$27.66$135.82231,000——
2020-12-08$27.11$133.12357,700——
2020-12-07$27.89$136.95305,400——
2020-12-04$27.69$135.97233,200——
2020-12-03$26.15$128.41134,900——
2020-12-02$26.00$127.67322,400——
2020-12-01$25.74$126.40311,700——
2020-11-30$25.74$126.40502,800——
2020-11-27$27.55$135.2880,400——
2020-11-25$28.29$138.92208,100——
2020-11-24$28.73$141.08433,800——
2020-11-23$26.98$132.48290,400——
2020-11-20$25.80$126.69242,300——
2020-11-19$26.71$129.69282,100——
2020-11-18$27.21$132.11393,800——
2020-11-17$26.88$130.51296,100——
2020-11-16$26.96$130.90349,600——
2020-11-13$26.15$126.97482,100——
2020-11-12$24.40$118.47316,700——
2020-11-11$25.09$121.82316,400——
2020-11-10$26.39$128.13449,300——
2020-11-09$24.86$120.70752,000——
2020-11-06$21.69$105.31385,500——
2020-11-05$22.86$110.99203,400——
2020-11-04$22.25$108.03157,700——
2020-11-03$22.72$110.31190,000——
2020-11-02$22.17$107.64227,300——
2020-10-30$21.44$104.10400,400——
2020-10-29$21.78$105.75223,300——
2020-10-28$22.21$107.84497,400——
2020-10-27$23.02$111.77243,600——
2020-10-26$24.52$119.05242,300——
2020-10-23$25.66$124.59252,000——
2020-10-22$25.55$124.05138,700——
2020-10-21$25.51$123.86188,100——
2020-10-20$25.29$122.79175,300——
2020-10-19$24.98$121.29235,300——
2020-10-16$25.39$123.28151,200——
2020-10-15$25.98$126.14225,900——
2020-10-14$25.00$121.38254,000——
2020-10-13$24.50$118.961,132,900——
2020-10-12$25.14$122.06828,100——
2020-10-09$24.92$120.99450,200——
2020-10-08$26.31$127.74207,700——
2020-10-07$26.10$126.72195,100——
2020-10-06$26.00$126.24247,200——
2020-10-05$26.55$128.91146,900——
2020-10-02$26.36$127.99194,800——
2020-10-01$25.69$124.73194,800——
2020-09-30$25.73$124.93232,300——
2020-09-29$25.62$124.39189,600——
2020-09-28$25.97$126.09301,500——
2020-09-25$25.10$121.87203,500——
2020-09-24$24.81$120.46141,900——
2020-09-23$24.55$119.20164,200——
2020-09-22$25.70$124.78227,200——
2020-09-21$25.43$123.47274,000——
2020-09-18$26.48$128.57724,200——
2020-09-17$27.17$131.92193,100——
2020-09-16$27.01$131.14231,800——
2020-09-15$26.39$128.13200,200——
2020-09-14$26.14$126.92267,300——
2020-09-11$26.13$126.87193,900——
2020-09-10$26.69$129.59195,300——
2020-09-09$27.00$131.09158,300——
2020-09-08$27.45$133.28200,900——
2020-09-04$28.39$137.84190,300——
2020-09-03$27.91$135.51256,300——
2020-09-02$28.93$140.46264,500——
2020-09-01$27.94$135.66188,700——
2020-08-31$28.40$137.89278,000——
2020-08-28$29.35$142.50194,500——
2020-08-27$29.50$143.23259,600——
2020-08-26$29.08$141.19246,000——
2020-08-25$29.70$144.20322,000——
2020-08-24$29.55$143.48394,100——
2020-08-21$28.76$139.64228,800——
2020-08-20$29.70$142.75222,200——
2020-08-19$30.16$144.96281,300——
2020-08-18$29.73$142.89283,100——
2020-08-17$30.41$146.16284,600——
2020-08-14$30.59$147.02360,600——
2020-08-13$29.82$143.32432,100——
2020-08-12$31.01$149.04421,800——
2020-08-11$30.49$146.54464,200——
2020-08-10$30.46$146.40698,600——
2020-08-07$28.98$139.29533,800——
2020-08-06$28.38$136.40346,300——
2020-08-05$28.46$136.79415,200——
2020-08-04$28.17$135.39964,800——
2020-08-03$29.37$141.161,284,900——
2020-07-31$28.23$135.689,268,600——
2020-07-30$25.16$120.931,170,600——
2020-07-29$24.83$119.341,543,600——
2020-07-28$20.73$99.63221,500——
2020-07-27$20.44$98.24373,000——
2020-07-24$20.63$99.15220,500——
2020-07-23$21.53$103.48382,300——
2020-07-22$21.35$102.61348,700——
2020-07-21$21.27$102.23467,300——
2020-07-20$20.36$97.86453,500——
2020-07-17$21.46$103.14270,500——
2020-07-16$21.73$104.44302,100——
2020-07-15$21.54$103.53566,500——
2020-07-14$19.61$94.25432,500——
2020-07-13$19.68$94.59514,500——
2020-07-10$19.76$94.97544,200——
2020-07-09$19.14$91.99646,600——
2020-07-08$20.64$99.20572,800——
2020-07-07$21.32$102.47315,800——
2020-07-06$21.84$104.97468,200——
2020-07-02$21.49$103.29531,500——
2020-07-01$22.59$108.57419,200——
2020-06-30$23.54$113.14448,100——
2020-06-29$24.05$115.59397,800——
2020-06-26$22.35$107.42595,100——
2020-06-25$22.57$108.48413,800——
2020-06-24$22.44$107.85422,600——
2020-06-23$22.94$110.26337,000——
2020-06-22$22.59$108.57541,300——
2020-06-19$22.24$106.89642,200——
2020-06-18$23.45$112.71362,900——
2020-06-17$23.87$114.73319,800——
2020-06-16$24.95$119.92306,200——
2020-06-15$24.73$118.86386,400——
2020-06-12$24.47$117.61442,400——
2020-06-11$23.91$114.92452,900——
2020-06-10$25.99$124.92739,700——
2020-06-09$30.93$148.66901,200——
2020-06-08$31.80$152.84606,300——
2020-06-05$28.74$138.13636,300——
2020-06-04$28.66$137.751,149,100——
2020-06-03$26.99$129.721,068,900——
2020-06-02$23.18$111.41280,800——
2020-06-01$23.58$113.33406,200——
2020-05-29$23.33$112.13470,900——
2020-05-28$25.56$122.85293,400——
2020-05-27$26.91$129.34599,800——
2020-05-26$24.42$117.37423,400——
2020-05-22$23.14$111.22302,500——
2020-05-21$22.74$109.30554,600——
2020-05-20$22.25$106.94467,900——
2020-05-19$21.87$105.11574,400——
2020-05-18$21.49$103.29801,100——
2020-05-15$19.50$93.72656,400——
2020-05-14$20.55$97.33732,200——
2020-05-13$20.05$94.96802,600——
2020-05-12$22.12$104.76580,400——
2020-05-11$24.53$116.18685,100——
2020-05-08$24.98$118.31824,200——
2020-05-07$25.54$120.96355,000——
2020-05-06$24.46$115.85288,500——
2020-05-05$25.70$121.72308,000——
2020-05-04$26.51$125.55305,400——
2020-05-01$27.24$129.01350,400——
2020-04-30$28.17$133.42531,200——
2020-04-29$29.39$139.19734,500——
2020-04-28$28.83$136.54423,000——
2020-04-27$28.14$133.27329,400——
2020-04-24$26.12$123.71345,300——
2020-04-23$26.33$124.70274,900——
2020-04-22$25.81$122.24181,800——
2020-04-21$25.07$118.73242,300——
2020-04-20$25.09$118.83462,500——
2020-04-17$26.49$125.46397,500——
2020-04-16$24.03$113.81595,200——
2020-04-15$25.23$119.49383,600——
2020-04-14$29.48$139.62479,300——
2020-04-13$29.69$140.62557,100——
2020-04-09$30.09$142.51543,300——
2020-04-08$27.52$130.34355,600——
2020-04-07$25.49$120.72455,900——
2020-04-06$24.36$115.37469,600——
2020-04-03$22.73$107.65500,600——
2020-04-02$25.09$118.83479,700——
2020-04-01$25.21$119.40587,600——
2020-03-31$25.93$122.81525,800——
2020-03-30$25.91$122.71556,200——
2020-03-27$25.21$119.40556,000——
2020-03-26$26.39$124.99749,100——
2020-03-25$24.95$118.17478,400——
2020-03-24$24.95$118.17471,600——
2020-03-23$22.29$105.57808,900——
2020-03-20$22.17$105.00873,800——
2020-03-19$22.13$104.81641,300——
2020-03-18$20.30$96.14496,900——
2020-03-17$25.03$118.55824,200——
2020-03-16$25.57$121.10592,400——
2020-03-13$29.93$141.75601,900——
2020-03-12$26.51$125.55722,500——
2020-03-11$29.07$137.68723,600——
2020-03-10$29.65$140.43455,700——
2020-03-09$28.46$134.79525,500——
2020-03-06$30.63$145.07571,900——
2020-03-05$30.66$145.21401,700——
2020-03-04$32.58$154.30444,900——
2020-03-03$31.49$149.14481,600——
2020-03-02$33.11$156.81436,000——
2020-02-28$33.30$157.71839,900——
2020-02-27$34.36$162.73479,200——
2020-02-26$35.94$170.22437,100——
2020-02-25$37.62$178.17410,900——
2020-02-24$38.49$182.29441,700——
2020-02-21$39.11$185.23373,200——
2020-02-20$38.91$184.28332,200——
2020-02-19$39.11$185.23362,100——
2020-02-18$39.62$187.65202,200——
2020-02-14$40.26$190.68224,100——
2020-02-13$40.83$191.96409,200——
2020-02-12$40.91$192.33374,400——
2020-02-11$41.27$194.02416,900——
2020-02-10$42.09$197.88428,400——
2020-02-07$42.75$200.98877,400——
2020-02-06$48.60$228.48230,700——
2020-02-05$49.01$230.41211,100——
2020-02-04$48.40$227.54248,900——
2020-02-03$47.91$225.24246,600——
2020-01-31$48.20$226.60595,100——
2020-01-30$49.15$231.07327,600——
2020-01-29$49.09$230.79351,600——
2020-01-28$48.62$228.58191,900——
2020-01-27$48.01$225.71308,200——
2020-01-24$48.61$228.53332,300——
2020-01-23$49.23$231.45293,900——
2020-01-22$49.08$230.74255,300——
2020-01-21$49.10$230.84278,400——
2020-01-17$49.39$232.20344,500——
2020-01-16$49.19$231.26222,900——
2020-01-15$48.05$225.90298,200——
2020-01-14$48.49$227.97262,300——
2020-01-13$47.97$225.52216,900——
2020-01-10$47.48$223.22261,500——
2020-01-09$47.41$222.89224,200——
2020-01-08$47.61$223.83260,600——
2020-01-07$48.15$226.37214,100——
2020-01-06$48.83$229.57247,800——
2020-01-03$49.35$232.01290,600——
2020-01-02$49.74$233.84320,900——