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 (%)
Jun 30, 2021 116.62 116.64 115.92 116.13 775,860 -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%)
Jun 01, 2021 116.70 117.14 114.86 115.57 811,485 -1.41(-1.21%)
May 28, 2021 116.07 118.05 116.07 116.98 795,779 +0.53(+0.46%)
May 27, 2021 117.47 117.61 115.88 116.45 1,616,157 -1.79(-1.51%)
May 26, 2021 118.80 119.18 117.67 118.24 919,644 +0.04(+0.03%)
May 25, 2021 119.04 119.27 118.02 118.20 644,642 -0.83(-0.70%)
May 24, 2021 118.48 119.63 118.34 119.03 493,865 +0.94(+0.80%)
May 21, 2021 118.03 119.41 117.70 118.09 629,532 +0.13(+0.11%)
May 20, 2021 117.26 119.29 117.26 117.96 922,813 +0.89(+0.76%)
May 19, 2021 114.47 117.13 114.25 117.07 1,080,157 +1.47(+1.27%)
May 18, 2021 117.00 117.31 115.55 115.60 764,905 -1.34(-1.15%)
May 17, 2021 118.23 119.09 116.38 116.94 822,034 -2.01(-1.69%)
May 14, 2021 118.37 119.36 118.15 118.95 612,875 +1.15(+0.98%)
May 13, 2021 117.09 118.68 117.08 117.80 810,150 +0.08(+0.07%)
May 12, 2021 117.15 118.50 116.66 117.72 1,056,875 -0.21(-0.18%)
May 11, 2021 118.20 119.49 117.85 117.93 1,200,184 -1.92(-1.60%)
May 10, 2021 119.87 121.43 119.51 119.85 1,002,731 -0.02(-0.02%)
May 07, 2021 120.53 120.77 119.25 119.87 892,319 -0.16(-0.13%)
May 06, 2021 119.65 120.87 119.49 120.03 867,411 +0.12(+0.10%)
May 05, 2021 120.24 120.37 118.86 119.91 942,598 -0.19(-0.16%)
May 04, 2021 118.57 120.27 118.23 120.10 2,125,869 +1.25(+1.05%)
May 03, 2021 116.75 119.03 116.65 118.85 2,745,177 +2.04(+1.75%)
Apr 30, 2021 117.66 118.24 116.59 116.81 1,288,800 -1.19(-1.01%)
Apr 29, 2021 117.68 118.25 116.77 118.00 1,091,526 +0.37(+0.31%)
Apr 28, 2021 118.93 119.20 117.41 117.63 1,212,167 -1.26(-1.06%)
Apr 27, 2021 117.60 119.39 116.45 118.89 1,729,783 +1.53(+1.30%)
Apr 26, 2021 121.64 122.19 117.25 117.36 2,624,122 -2.44(-2.04%)
Apr 23, 2021 120.22 121.92 119.00 119.80 1,856,500 -0.14(-0.12%)
Apr 22, 2021 119.50 122.10 118.99 119.94 2,640,031 +0.16(+0.13%)
Apr 21, 2021 118.87 119.92 118.48 119.78 1,154,360 +0.74(+0.62%)
Apr 20, 2021 118.61 119.76 118.61 119.04 981,316 -0.14(-0.12%)
Apr 19, 2021 118.40 119.81 118.00 119.18 950,506 +0.35(+0.29%)
Apr 16, 2021 118.58 119.49 118.35 118.83 1,025,000 +0.36(+0.30%)
Apr 15, 2021 116.75 119.18 116.75 118.47 849,105 +1.82(+1.56%)
Apr 14, 2021 116.75 118.26 116.42 116.65 1,025,471 -0.07(-0.06%)
Apr 13, 2021 117.20 117.69 116.00 116.72 934,822 +0.31(+0.27%)
Apr 12, 2021 114.99 117.55 114.75 116.41 957,976 +1.04(+0.90%)
Apr 09, 2021 114.87 115.49 114.14 115.37 1,070,800 -0.19(-0.16%)
Apr 08, 2021 115.90 116.66 115.40 115.56 970,192 +0.63(+0.55%)
Apr 07, 2021 114.82 116.14 114.47 114.93 1,191,302 -0.22(-0.19%)
Apr 06, 2021 115.42 116.01 114.29 115.15 1,359,663 -0.45(-0.39%)
Apr 05, 2021 113.99 115.76 113.99 115.60 835,778 +2.00(+1.76%)
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.