Skip to main content

Check Point Software (NQ: CHKP )

164.39 +0.24 (+0.14%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 125.47 126.00 123.80 125.08 1,552,868 -1.10(-0.87%)
May 27, 2022 124.65 126.25 124.65 126.18 809,111 +1.95(+1.57%)
May 26, 2022 122.25 124.87 122.25 124.23 884,778 +0.94(+0.76%)
May 25, 2022 123.26 123.87 122.23 123.29 837,290 -0.20(-0.16%)
May 24, 2022 123.62 124.66 122.03 123.49 664,673 -0.63(-0.51%)
May 23, 2022 121.66 124.16 121.65 124.12 860,942 +2.09(+1.71%)
May 20, 2022 122.26 123.89 119.83 122.03 1,214,700 +1.42(+1.18%)
May 19, 2022 121.33 122.09 120.16 120.61 983,773 -0.93(-0.77%)
May 18, 2022 123.62 124.92 121.05 121.54 854,576 -2.47(-1.99%)
May 17, 2022 125.78 125.99 123.44 124.01 1,148,463 +1.52(+1.24%)
May 16, 2022 122.66 123.70 121.07 122.49 902,421 +0.29(+0.24%)
May 13, 2022 121.88 122.61 120.39 122.20 1,061,131 +1.59(+1.32%)
May 12, 2022 121.04 122.53 118.52 120.61 1,433,798 -1.67(-1.37%)
May 11, 2022 119.54 123.45 118.73 122.28 1,599,819 +1.80(+1.49%)
May 10, 2022 121.15 121.89 119.39 120.48 1,571,311 +1.19(+1.00%)
May 09, 2022 118.18 120.03 117.60 119.29 1,980,733 -0.90(-0.75%)
May 06, 2022 122.50 122.92 119.94 120.19 1,413,580 -2.75(-2.24%)
May 05, 2022 126.18 126.19 122.04 122.94 1,611,232 -3.98(-3.14%)
May 04, 2022 127.65 127.86 123.72 126.92 1,306,676 -0.82(-0.64%)
May 03, 2022 128.35 128.84 127.07 127.74 985,442 -0.80(-0.62%)
May 02, 2022 125.81 128.85 125.47 128.54 1,052,586 +2.25(+1.78%)
Apr 29, 2022 128.11 128.73 125.47 126.29 1,410,690 -2.54(-1.97%)
Apr 28, 2022 126.42 129.98 125.92 128.83 1,454,496 +1.93(+1.52%)
Apr 27, 2022 127.52 132.14 126.39 126.90 3,076,142 -8.61(-6.35%)
Apr 26, 2022 137.47 138.23 135.46 135.51 1,633,053 -3.35(-2.41%)
Apr 25, 2022 137.04 138.97 135.24 138.86 1,304,979 +1.59(+1.16%)
Apr 22, 2022 139.75 140.53 137.08 137.27 1,363,336 -3.29(-2.34%)
Apr 21, 2022 143.41 144.46 140.01 140.56 1,017,955 -2.85(-1.99%)
Apr 20, 2022 144.80 145.46 143.28 143.41 922,665 -0.87(-0.60%)
Apr 19, 2022 141.04 144.76 141.00 144.28 1,088,916 +2.20(+1.55%)
Apr 18, 2022 143.51 143.51 140.50 142.08 977,156 -0.70(-0.49%)
Apr 14, 2022 143.17 144.51 142.37 142.78 1,298,851 +0.05(+0.04%)
Apr 13, 2022 140.37 142.79 139.84 142.73 1,125,846 +1.87(+1.33%)
Apr 12, 2022 142.84 143.90 140.55 140.86 1,131,828 +0.47(+0.33%)
Apr 11, 2022 141.32 142.01 139.13 140.39 908,612 -2.43(-1.70%)
Apr 08, 2022 144.75 145.54 141.66 142.82 1,570,946 -1.26(-0.87%)
Apr 07, 2022 138.70 144.94 138.70 144.08 1,989,191 +4.70(+3.37%)
Apr 06, 2022 140.89 141.99 138.24 139.38 1,561,599 -3.02(-2.12%)
Apr 05, 2022 141.08 143.38 140.49 142.40 1,319,195 +1.24(+0.88%)
Apr 04, 2022 139.13 141.42 138.51 141.16 966,682 +1.93(+1.39%)
Apr 01, 2022 139.73 141.65 138.64 139.23 924,291 +0.97(+0.70%)
Mar 31, 2022 137.53 140.79 137.52 138.26 1,038,495 +0.00(+0.00%)
Mar 30, 2022 138.10 140.00 137.60 138.26 915,066 -0.97(-0.70%)
Mar 29, 2022 139.47 139.60 136.42 139.23 1,506,099 +0.86(+0.62%)
Mar 28, 2022 140.95 142.24 138.03 138.37 1,352,467 -4.00(-2.81%)
Mar 25, 2022 139.75 142.52 139.00 142.37 1,080,363 +3.08(+2.21%)
Mar 24, 2022 139.78 140.14 137.95 139.29 1,055,332 +0.55(+0.40%)
Mar 23, 2022 138.64 139.38 136.73 138.74 868,815 -0.33(-0.24%)
Mar 22, 2022 136.95 140.24 136.58 139.07 1,373,191 +2.33(+1.70%)
Mar 21, 2022 136.72 138.50 134.16 136.74 1,788,852 -3.13(-2.24%)
Mar 18, 2022 137.64 141.04 136.48 139.87 3,014,233 +1.35(+0.97%)
Mar 17, 2022 136.05 138.76 134.30 138.52 1,077,640 +1.63(+1.19%)
Mar 16, 2022 136.89 138.72 133.59 136.89 1,640,438 +1.44(+1.06%)
Mar 15, 2022 134.48 135.64 132.88 135.45 1,216,987 +0.97(+0.72%)
Mar 14, 2022 132.41 136.11 132.38 134.48 1,538,661 +0.32(+0.24%)
Mar 11, 2022 142.39 142.54 133.78 134.16 2,088,373 -7.74(-5.45%)
Mar 10, 2022 139.27 142.05 137.85 141.90 1,119,034 +3.45(+2.49%)
Mar 09, 2022 135.91 139.85 134.71 138.45 1,831,676 +2.38(+1.75%)
Mar 08, 2022 137.67 141.17 135.45 136.07 1,854,720 -3.63(-2.60%)
Mar 07, 2022 143.71 145.35 139.46 139.70 2,305,119 -6.26(-4.29%)
Mar 04, 2022 144.37 145.98 143.11 145.96 1,462,257 +2.35(+1.64%)
Mar 03, 2022 149.62 149.62 143.29 143.61 1,586,610 -5.37(-3.60%)
Mar 02, 2022 144.74 149.60 143.35 148.98 1,797,949 +5.08(+3.53%)
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.