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 (%)
Dec 30, 2022 125.26 126.39 124.48 126.16 295,692 +0.06(+0.05%)
Dec 29, 2022 125.08 126.39 124.86 126.10 368,642 +1.19(+0.95%)
Dec 28, 2022 125.27 126.53 124.79 124.91 413,798 -1.32(-1.05%)
Dec 27, 2022 126.31 127.36 125.86 126.23 338,067 -0.74(-0.58%)
Dec 23, 2022 126.28 127.39 126.05 126.97 328,935 +0.51(+0.40%)
Dec 22, 2022 126.76 127.36 125.51 126.46 429,743 -1.14(-0.89%)
Dec 21, 2022 128.73 128.82 127.01 127.60 539,829 -0.43(-0.34%)
Dec 20, 2022 126.80 128.31 126.58 128.03 468,748 +0.55(+0.43%)
Dec 19, 2022 128.83 129.58 127.19 127.48 630,091 -1.57(-1.22%)
Dec 16, 2022 129.00 130.52 128.53 129.05 1,371,702 -0.87(-0.67%)
Dec 15, 2022 131.84 132.16 128.16 129.92 1,038,547 -3.20(-2.40%)
Dec 14, 2022 134.00 134.65 132.57 133.12 538,878 -0.52(-0.39%)
Dec 13, 2022 135.00 135.78 132.03 133.64 872,890 +1.24(+0.94%)
Dec 12, 2022 130.96 132.63 130.96 132.40 648,229 +0.87(+0.66%)
Dec 09, 2022 131.12 132.22 130.05 131.53 425,266 +0.26(+0.20%)
Dec 08, 2022 131.96 132.16 130.57 131.27 805,334 -0.25(-0.19%)
Dec 07, 2022 132.00 133.07 131.19 131.52 646,134 +0.01(+0.01%)
Dec 06, 2022 131.26 131.89 130.30 131.51 638,895 -0.15(-0.11%)
Dec 05, 2022 133.06 134.09 131.40 131.66 721,779 -1.82(-1.36%)
Dec 02, 2022 132.83 134.24 132.41 133.48 541,573 -1.02(-0.76%)
Dec 01, 2022 133.00 134.98 132.77 134.50 744,026 +1.67(+1.26%)
Nov 30, 2022 130.33 133.14 128.79 132.83 2,308,942 +1.80(+1.37%)
Nov 29, 2022 131.56 131.90 130.38 131.03 499,371 +0.18(+0.14%)
Nov 28, 2022 131.63 132.38 130.34 130.85 571,545 -1.56(-1.18%)
Nov 25, 2022 130.84 132.72 130.31 132.41 284,402 +0.93(+0.71%)
Nov 23, 2022 131.85 133.04 131.34 131.48 1,004,522 -0.07(-0.05%)
Nov 22, 2022 129.96 131.58 129.08 131.55 672,201 +2.03(+1.57%)
Nov 21, 2022 128.62 130.08 128.30 129.52 575,419 +0.23(+0.18%)
Nov 18, 2022 129.43 130.19 128.25 129.29 539,406 +1.31(+1.02%)
Nov 17, 2022 126.93 128.80 126.70 127.98 478,853 +0.14(+0.11%)
Nov 16, 2022 128.78 129.30 127.70 127.84 609,522 -1.21(-0.94%)
Nov 15, 2022 129.57 130.03 128.03 129.05 640,042 +1.15(+0.90%)
Nov 14, 2022 131.00 131.46 127.47 127.90 1,245,758 -3.69(-2.80%)
Nov 11, 2022 130.22 131.60 129.03 131.59 1,526,176 +0.86(+0.66%)
Nov 10, 2022 131.07 131.34 129.01 130.73 573,521 +3.30(+2.59%)
Nov 09, 2022 127.17 128.87 127.04 127.43 567,486 -0.51(-0.40%)
Nov 08, 2022 127.19 130.18 126.33 127.94 875,798 +0.94(+0.74%)
Nov 07, 2022 125.44 128.04 124.67 127.00 1,038,075 +1.40(+1.11%)
Nov 04, 2022 125.46 127.10 123.85 125.60 921,115 +0.76(+0.61%)
Nov 03, 2022 124.90 125.88 123.57 124.84 817,292 -1.29(-1.02%)
Nov 02, 2022 129.82 126.03 126.13 815,072 -3.69(-2.84%)
Nov 01, 2022 130.01 130.72 129.33 129.82 905,008 +0.59(+0.46%)
Oct 31, 2022 126.59 129.86 126.01 129.23 1,211,179 +1.40(+1.10%)
Oct 28, 2022 126.20 128.62 125.88 127.83 1,159,273 +0.54(+0.42%)
Oct 27, 2022 117.40 127.99 117.40 127.29 2,595,337 +10.80(+9.27%)
Oct 26, 2022 115.67 118.25 115.53 116.49 1,077,429 -0.24(-0.21%)
Oct 25, 2022 115.40 117.05 115.40 116.73 621,228 +2.04(+1.78%)
Oct 24, 2022 114.03 115.13 112.40 114.69 637,193 +0.38(+0.33%)
Oct 21, 2022 112.33 114.63 111.58 114.31 719,066 +1.98(+1.76%)
Oct 20, 2022 111.89 114.22 111.75 112.33 917,848 +0.48(+0.43%)
Oct 19, 2022 112.90 114.05 111.60 111.85 666,897 -2.57(-2.25%)
Oct 18, 2022 113.95 115.77 113.14 114.42 825,897 +2.03(+1.81%)
Oct 17, 2022 113.75 114.45 112.24 112.39 806,317 +0.54(+0.48%)
Oct 14, 2022 114.48 114.92 111.46 111.85 914,790 -2.01(-1.77%)
Oct 13, 2022 107.77 114.58 107.54 113.86 1,165,318 +3.86(+3.51%)
Oct 12, 2022 109.20 110.79 108.80 110.00 755,508 +0.68(+0.62%)
Oct 11, 2022 109.81 111.11 109.17 109.32 862,769 -0.35(-0.32%)
Oct 10, 2022 111.12 111.41 109.08 109.67 684,607 -1.02(-0.92%)
Oct 07, 2022 112.09 112.95 110.61 110.69 799,045 -3.06(-2.69%)
Oct 06, 2022 113.92 116.41 113.34 113.75 1,018,088 -0.25(-0.22%)
Oct 05, 2022 117.16 117.46 112.28 114.00 1,424,177 -4.19(-3.55%)
Oct 04, 2022 117.52 118.80 116.50 118.19 1,346,165 +2.27(+1.96%)
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.