Check Point Software (NQ: CHKP )

117.12 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 119.72 120.38 116.21 117.12 1,371,685 -2.09(-1.75%)
Jan 25, 2022 123.03 123.06 118.58 119.21 960,167 -5.03(-4.05%)
Jan 24, 2022 122.63 124.56 120.07 124.24 1,435,440 -0.83(-0.66%)
Jan 21, 2022 125.04 126.69 124.17 125.07 1,563,041 +0.41(+0.33%)
Jan 20, 2022 127.20 128.44 124.34 124.66 1,429,774 -0.22(-0.18%)
Jan 19, 2022 124.99 128.12 123.00 124.88 1,128,061 -0.53(-0.42%)
Jan 18, 2022 123.96 126.31 123.12 125.41 1,672,822 -0.73(-0.58%)
Jan 14, 2022 126.14 0 +6.77(+5.67%)
Jan 13, 2022 120.39 121.32 119.15 119.37 1,042,850 -1.02(-0.85%)
Jan 12, 2022 120.38 120.92 119.77 120.39 719,522 +0.39(+0.32%)
Jan 11, 2022 120.83 121.11 119.37 120.00 1,016,482 -1.11(-0.92%)
Jan 10, 2022 118.47 121.22 117.09 121.11 2,009,380 +1.61(+1.35%)
Jan 07, 2022 115.65 119.93 115.24 119.50 1,549,197 +4.45(+3.87%)
Jan 06, 2022 113.00 115.80 112.63 115.05 991,890 +1.81(+1.60%)
Jan 05, 2022 114.58 115.45 113.23 113.24 739,944 -2.49(-2.15%)
Jan 04, 2022 116.99 118.25 115.05 115.73 872,536 -0.66(-0.57%)
Jan 03, 2022 115.95 116.82 114.22 116.39 615,007 -0.17(-0.15%)
Dec 31, 2021 116.52 117.26 116.00 116.56 387,408 +0.04(+0.03%)
Dec 30, 2021 119.00 119.10 116.46 116.52 481,667 -2.09(-1.76%)
Dec 29, 2021 117.62 118.85 117.40 118.61 605,500 +0.93(+0.79%)
Dec 28, 2021 116.25 117.78 115.64 117.68 433,105 +1.43(+1.23%)
Dec 27, 2021 114.77 116.33 114.68 116.25 513,028 +1.39(+1.21%)
Dec 23, 2021 114.93 115.68 114.63 114.86 512,881 -0.13(-0.11%)
Dec 22, 2021 114.08 115.30 113.95 114.99 796,235 +1.29(+1.13%)
Dec 21, 2021 113.13 114.17 112.47 113.70 804,506 +1.25(+1.11%)
Dec 20, 2021 112.45 113.76 111.45 112.45 978,146 -1.79(-1.57%)
Dec 17, 2021 114.52 115.85 113.52 114.24 8,468,184 -0.50(-0.44%)
Dec 16, 2021 113.46 114.92 112.57 114.74 1,301,886 +1.33(+1.17%)
Dec 15, 2021 111.10 113.49 110.96 113.41 1,148,914 +2.52(+2.27%)
Dec 14, 2021 111.47 111.94 109.81 110.89 1,007,984 -0.91(-0.82%)
Dec 13, 2021 110.00 112.62 109.90 111.80 1,159,103 +1.19(+1.08%)
Dec 10, 2021 111.06 111.67 110.07 110.61 940,062 +0.23(+0.21%)
Dec 09, 2021 110.69 111.29 109.70 110.38 796,201 -0.51(-0.46%)
Dec 08, 2021 110.81 111.73 109.90 110.89 1,054,976 -0.57(-0.51%)
Dec 07, 2021 113.36 113.36 110.67 111.46 1,215,788 -0.01(-0.01%)
Dec 06, 2021 109.26 112.70 109.10 111.46 2,176,425 +2.20(+2.02%)
Dec 03, 2021 111.41 111.62 107.87 109.26 948,425 -1.86(-1.67%)
Dec 02, 2021 110.47 111.86 110.16 111.12 759,558 +0.97(+0.88%)
Dec 01, 2021 112.40 112.88 110.08 110.15 1,074,255 -1.16(-1.04%)
Nov 30, 2021 111.08 112.50 110.73 111.31 2,196,315 +0.20(+0.18%)
Nov 29, 2021 111.01 112.20 109.75 111.11 1,276,122 +0.79(+0.72%)
Nov 26, 2021 112.40 113.21 110.05 110.32 651,093 -1.26(-1.13%)
Nov 24, 2021 111.61 112.27 110.51 111.58 1,004,873 +0.01(+0.01%)
Nov 23, 2021 112.01 112.01 110.45 111.57 1,688,920 -1.15(-1.02%)
Nov 22, 2021 114.88 114.88 112.70 112.72 1,504,577 -2.59(-2.25%)
Nov 19, 2021 115.91 116.71 114.99 115.31 839,015 -0.06(-0.05%)
Nov 18, 2021 114.71 115.55 115.10 115.37 1,188,071 +0.30(+0.26%)
Nov 17, 2021 116.62 117.36 115.06 115.07 952,781 -1.77(-1.51%)
Nov 16, 2021 116.19 117.12 115.31 116.84 1,180,447 -0.14(-0.12%)
Nov 15, 2021 118.33 118.33 116.11 116.98 808,041 -1.35(-1.14%)
Nov 12, 2021 118.00 118.58 117.42 118.33 1,072,973 +0.67(+0.57%)
Nov 11, 2021 116.89 118.83 116.69 117.66 769,501 +0.36(+0.31%)
Nov 10, 2021 118.22 117.30 1,022,148 -1.06(-0.90%)
Nov 09, 2021 117.91 118.99 116.90 118.36 1,366,126 +0.23(+0.19%)
Nov 08, 2021 116.80 118.24 115.73 118.13 905,441 +1.49(+1.28%)
Nov 05, 2021 116.56 117.70 115.63 116.64 770,471 +0.80(+0.69%)
Nov 04, 2021 116.38 117.49 115.72 115.84 911,832 -0.59(-0.51%)
Nov 03, 2021 117.30 117.41 115.98 116.43 1,019,239 -0.68(-0.58%)
Nov 02, 2021 116.56 118.65 116.29 117.11 1,208,818 +0.76(+0.65%)
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.