Check Point Software (NQ: CHKP )

127.10 USD +1.42 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 125.23 128.37 125.16 127.10 1,022,226 +1.42(+1.13%)
Jul 29, 2021 124.46 126.29 123.81 125.68 1,301,190 +1.58(+1.27%)
Jul 28, 2021 123.39 124.32 122.67 124.10 902,881 +1.02(+0.83%)
Jul 27, 2021 120.75 123.38 120.70 123.08 1,179,983 +1.98(+1.64%)
Jul 26, 2021 125.50 126.01 118.22 121.10 2,365,379 -4.80(-3.81%)
Jul 23, 2021 124.98 126.00 123.50 125.90 1,216,864 +0.92(+0.74%)
Jul 22, 2021 122.86 125.35 122.67 124.98 1,551,476 +1.76(+1.43%)
Jul 21, 2021 123.76 124.30 122.47 123.22 1,215,795 +1.40(+1.15%)
Jul 20, 2021 120.36 122.69 120.36 121.82 906,705 +0.94(+0.78%)
Jul 19, 2021 121.36 122.90 120.25 120.88 975,183 -1.31(-1.07%)
Jul 16, 2021 123.49 124.09 121.94 122.19 1,209,139 -1.15(-0.93%)
Jul 15, 2021 123.39 124.96 122.64 123.34 959,132 -0.53(-0.43%)
Jul 14, 2021 123.13 124.10 122.90 123.87 868,682 +1.07(+0.87%)
Jul 13, 2021 122.33 123.80 121.92 122.80 719,625 +0.31(+0.25%)
Jul 12, 2021 123.54 123.96 121.54 122.49 1,314,192 -1.31(-1.06%)
Jul 09, 2021 119.20 124.59 119.20 123.80 2,615,464 +5.50(+4.65%)
Jul 08, 2021 116.97 119.16 116.71 118.30 1,248,939 +0.89(+0.76%)
Jul 07, 2021 117.14 117.97 115.46 117.41 1,292,239 +1.07(+0.92%)
Jul 06, 2021 117.13 117.28 115.55 116.34 1,171,558 -0.60(-0.51%)
Jul 02, 2021 117.27 117.29 116.52 116.94 739,213 +0.21(+0.18%)
Jul 01, 2021 115.70 116.99 115.61 116.73 680,732 +0.60(+0.52%)
Jun 30, 2021 116.62 116.64 115.93 116.13 775,860 -0.66(-0.57%)
Jun 29, 2021 118.61 118.61 116.51 116.79 859,576 -1.14(-0.97%)
Jun 28, 2021 117.69 118.08 117.08 117.93 1,221,207 +1.20(+1.03%)
Jun 25, 2021 116.75 117.20 115.65 116.73 971,648 +0.14(+0.12%)
Jun 24, 2021 117.35 117.87 116.00 116.59 907,830 -0.38(-0.32%)
Jun 23, 2021 119.11 119.16 116.35 116.97 749,696 -2.11(-1.77%)
Jun 22, 2021 119.47 120.00 118.75 119.08 571,112 -0.17(-0.14%)
Jun 21, 2021 118.87 119.91 118.42 119.25 715,773 +0.51(+0.43%)
Jun 18, 2021 118.99 119.61 118.60 118.74 1,181,324 -0.37(-0.31%)
Jun 17, 2021 118.87 119.82 118.36 119.11 560,398 -0.01(-0.01%)
Jun 16, 2021 119.04 120.58 118.29 119.12 797,561 -0.25(-0.21%)
Jun 15, 2021 120.87 121.35 118.93 119.37 629,076 -1.60(-1.32%)
Jun 14, 2021 121.33 121.37 119.86 120.97 523,911 +0.30(+0.25%)
Jun 11, 2021 120.50 121.38 120.30 120.67 557,605 +0.42(+0.35%)
Jun 10, 2021 119.78 120.37 119.03 120.25 661,123 +0.55(+0.46%)
Jun 09, 2021 119.69 120.00 118.90 119.70 716,938 +0.79(+0.66%)
Jun 08, 2021 118.62 119.40 118.41 118.91 581,148 +0.67(+0.57%)
Jun 07, 2021 120.32 120.59 118.11 118.24 691,245 -1.75(-1.46%)
Jun 04, 2021 118.17 120.02 117.83 119.99 911,824 +2.18(+1.85%)
Jun 03, 2021 116.40 117.90 115.78 117.81 869,217 +1.17(+1.00%)
Jun 02, 2021 115.55 117.00 115.55 116.64 730,978 +1.07(+0.93%)
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.