Skip to main content

Check Point Software (NQ: CHKP )

164.01 -0.14 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 111.32 112.26 109.31 110.24 2,380,100 -1.00(-0.90%)
Feb 25, 2021 112.82 114.37 110.71 111.24 2,385,990 -1.81(-1.60%)
Feb 24, 2021 113.50 114.11 112.28 113.05 1,704,612 -0.98(-0.86%)
Feb 23, 2021 115.23 115.58 113.12 114.03 1,917,280 -1.91(-1.65%)
Feb 22, 2021 115.32 116.82 113.54 115.94 1,281,472 +0.06(+0.05%)
Feb 19, 2021 117.48 117.48 115.85 115.88 1,177,300 -0.56(-0.48%)
Feb 18, 2021 116.00 116.90 115.55 116.44 1,202,114 -0.48(-0.41%)
Feb 17, 2021 117.21 117.67 115.26 116.92 1,458,189 -0.88(-0.75%)
Feb 16, 2021 120.79 121.00 117.45 117.80 1,256,595 -2.92(-2.42%)
Feb 12, 2021 120.66 120.92 119.25 120.72 865,100 +0.56(+0.47%)
Feb 11, 2021 119.68 120.55 118.78 120.16 791,487 +1.51(+1.27%)
Feb 10, 2021 119.09 120.50 117.75 118.65 1,460,940 +0.56(+0.47%)
Feb 09, 2021 117.82 118.65 116.91 118.09 1,779,983 +0.44(+0.37%)
Feb 08, 2021 119.04 119.29 116.89 117.65 1,636,619 -0.61(-0.52%)
Feb 05, 2021 121.00 121.01 117.61 118.26 2,232,300 -2.31(-1.92%)
Feb 04, 2021 120.25 120.82 117.40 120.57 3,940,949 +0.54(+0.45%)
Feb 03, 2021 127.52 128.03 120.02 120.03 4,481,755 -14.07(-10.49%)
Feb 02, 2021 133.04 136.54 132.74 134.10 1,794,420 +1.36(+1.02%)
Feb 01, 2021 128.55 134.00 128.02 132.74 1,587,721 +5.00(+3.91%)
Jan 29, 2021 131.16 131.62 127.00 127.74 1,653,100 -4.48(-3.39%)
Jan 28, 2021 133.21 135.96 132.19 132.22 1,406,431 -1.01(-0.76%)
Jan 27, 2021 131.35 137.49 130.95 133.23 2,816,522 +2.43(+1.86%)
Jan 26, 2021 130.04 131.26 127.80 130.80 1,310,988 +0.76(+0.58%)
Jan 25, 2021 130.58 132.13 127.84 130.04 1,442,646 +0.64(+0.49%)
Jan 22, 2021 126.94 130.09 126.94 129.40 1,321,300 +2.28(+1.79%)
Jan 21, 2021 128.75 128.78 126.52 127.12 1,463,818 -0.50(-0.39%)
Jan 20, 2021 127.54 128.31 126.28 127.62 929,823 -0.01(-0.01%)
Jan 19, 2021 129.02 129.41 126.75 127.63 668,865 +0.02(+0.02%)
Jan 15, 2021 127.98 129.09 127.06 127.61 1,190,600 -1.02(-0.79%)
Jan 14, 2021 129.68 130.15 128.19 128.63 1,216,970 -1.05(-0.81%)
Jan 13, 2021 132.90 132.90 128.84 129.68 1,631,020 -3.11(-2.34%)
Jan 12, 2021 133.80 135.34 131.66 132.79 1,013,654 -1.12(-0.84%)
Jan 11, 2021 132.01 134.88 130.98 133.91 1,477,642 +1.95(+1.48%)
Jan 08, 2021 128.92 132.05 127.88 131.96 1,295,100 +4.90(+3.86%)
Jan 07, 2021 127.20 127.60 125.32 127.06 1,081,853 +0.64(+0.51%)
Jan 06, 2021 126.75 127.62 125.88 126.42 1,092,169 -2.32(-1.80%)
Jan 05, 2021 129.69 130.17 126.93 128.74 946,747 -1.14(-0.88%)
Jan 04, 2021 133.10 133.56 127.91 129.88 1,285,188 -3.03(-2.28%)
Dec 31, 2020 132.91 132.91 132.91 633,792 -1.21(-0.90%)
Dec 30, 2020 135.11 136.23 134.10 134.12 633,792 -0.92(-0.68%)
Dec 29, 2020 138.07 139.26 134.12 135.04 1,103,249 -2.55(-1.85%)
Dec 28, 2020 135.85 137.96 135.50 137.59 1,936,413 +2.84(+2.11%)
Dec 24, 2020 135.17 135.69 134.00 134.75 246,700 -0.13(-0.10%)
Dec 23, 2020 134.45 137.47 133.60 134.88 1,023,278 +1.46(+1.09%)
Dec 22, 2020 126.85 133.57 126.85 133.42 1,818,160 +6.45(+5.08%)
Dec 21, 2020 121.56 127.65 121.38 126.97 1,707,571 +4.72(+3.86%)
Dec 18, 2020 120.30 122.43 119.64 122.25 3,209,900 +2.62(+2.19%)
Dec 17, 2020 121.88 121.88 118.48 119.63 1,889,707 -1.13(-0.94%)
Dec 16, 2020 123.78 123.78 120.61 120.76 1,566,266 -2.37(-1.92%)
Dec 15, 2020 122.33 123.71 121.73 123.13 1,017,011 +0.61(+0.50%)
Dec 14, 2020 120.47 123.52 120.07 122.52 1,122,631 +2.20(+1.83%)
Dec 11, 2020 119.71 120.56 118.34 120.32 747,500 +0.57(+0.48%)
Dec 10, 2020 120.03 120.86 119.32 119.75 772,572 -1.11(-0.92%)
Dec 09, 2020 121.84 123.08 120.00 120.86 1,127,019 -2.30(-1.87%)
Dec 08, 2020 119.38 123.40 119.38 123.16 814,846 +3.59(+3.00%)
Dec 07, 2020 120.50 121.19 119.33 119.57 613,115 -0.65(-0.54%)
Dec 04, 2020 119.75 121.11 119.20 120.22 846,000 +0.46(+0.38%)
Dec 03, 2020 118.23 120.48 118.23 119.76 1,000,252 +1.64(+1.39%)
Dec 02, 2020 118.59 118.96 117.01 118.12 981,447 -0.85(-0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.