Skip to main content

Check Point Software (NQ: CHKP )

164.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2022 112.22 116.86 112.21 115.92 751,697 +3.90(+3.48%)
Sep 30, 2022 112.64 114.25 111.94 112.02 866,670 -0.86(-0.76%)
Sep 29, 2022 112.18 112.96 111.23 112.88 763,899 -0.13(-0.12%)
Sep 28, 2022 111.29 113.51 110.94 113.01 563,605 +1.89(+1.70%)
Sep 27, 2022 113.17 113.44 110.26 111.12 661,001 -0.95(-0.85%)
Sep 26, 2022 111.35 113.03 111.06 112.07 694,970 +0.67(+0.60%)
Sep 23, 2022 111.78 112.58 110.90 111.40 879,870 -0.97(-0.86%)
Sep 22, 2022 114.37 114.63 111.71 112.37 1,638,787 -2.20(-1.92%)
Sep 21, 2022 116.72 117.44 114.45 114.57 550,723 -1.51(-1.30%)
Sep 20, 2022 117.65 117.74 115.88 116.08 514,569 -2.07(-1.75%)
Sep 19, 2022 116.48 118.26 115.12 118.15 928,967 +0.90(+0.77%)
Sep 16, 2022 118.76 119.21 116.67 117.25 1,028,222 -2.25(-1.88%)
Sep 15, 2022 118.83 119.54 117.45 119.50 862,458 -0.38(-0.32%)
Sep 14, 2022 121.56 122.30 118.76 119.88 720,430 -1.61(-1.33%)
Sep 13, 2022 121.54 123.08 120.99 121.49 691,210 -2.13(-1.72%)
Sep 12, 2022 122.00 123.84 121.98 123.62 490,622 +1.95(+1.60%)
Sep 09, 2022 120.32 121.89 119.84 121.67 694,477 +1.73(+1.44%)
Sep 08, 2022 119.60 120.69 118.87 119.94 496,049 +0.09(+0.08%)
Sep 07, 2022 118.11 120.30 117.56 119.85 439,114 +1.71(+1.45%)
Sep 06, 2022 117.58 118.52 116.63 118.14 712,574 +0.53(+0.45%)
Sep 02, 2022 120.18 120.51 117.19 117.61 668,180 -2.01(-1.68%)
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.