Check Point Software (NQ: CHKP )

118.83 USD +0.36 (+0.30%)
Official Closing Price Updated: 7:30 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 118.58 119.49 118.35 118.83 1,025,013 +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%)
Apr 01, 2021 112.34 113.93 112.21 113.60 1,162,500 +1.63(+1.46%)
Mar 31, 2021 113.94 114.09 111.37 111.97 1,442,725 -2.46(-2.15%)
Mar 30, 2021 114.88 115.55 113.20 114.43 820,229 -1.52(-1.31%)
Mar 29, 2021 114.90 116.22 114.04 115.95 631,879 +0.70(+0.61%)
Mar 26, 2021 112.82 115.28 112.49 115.25 656,100 +1.99(+1.76%)
Mar 25, 2021 114.12 114.72 112.61 113.26 935,957 -1.02(-0.89%)
Mar 24, 2021 115.85 116.29 113.71 114.28 1,285,814 -1.56(-1.35%)
Mar 23, 2021 117.70 117.78 115.71 115.84 872,232 -1.36(-1.16%)
Mar 22, 2021 116.73 117.81 116.59 117.20 789,743 +0.52(+0.45%)
Mar 19, 2021 117.16 118.30 116.53 116.68 1,363,100 +0.59(+0.51%)
Mar 18, 2021 115.54 117.81 115.02 116.09 1,030,212 -0.97(-0.83%)
Mar 17, 2021 117.39 118.32 116.25 117.06 820,992 -0.91(-0.77%)
Mar 16, 2021 117.11 119.20 117.11 117.97 1,109,695 +0.55(+0.47%)
Mar 15, 2021 115.46 117.42 114.95 117.42 569,114 +2.27(+1.97%)
Mar 12, 2021 114.13 115.59 113.61 115.15 773,200 -0.08(-0.07%)
Mar 11, 2021 115.50 117.14 115.14 115.23 969,407 +0.80(+0.70%)
Mar 10, 2021 115.03 115.75 113.71 114.43 900,017 +0.23(+0.20%)
Mar 09, 2021 115.24 115.71 114.01 114.20 1,138,009 +1.80(+1.60%)
Mar 08, 2021 114.70 115.14 112.22 112.40 1,530,206 -1.85(-1.62%)
Mar 05, 2021 110.65 114.67 110.65 114.25 1,649,300 +3.61(+3.26%)
Mar 04, 2021 110.03 111.73 109.07 110.64 1,309,409 +0.33(+0.30%)
Mar 03, 2021 111.18 112.60 110.05 110.31 749,177 -0.93(-0.84%)
Mar 02, 2021 114.53 114.58 111.04 111.24 1,716,679 -1.79(-1.58%)
Mar 01, 2021 110.73 113.34 110.67 113.03 1,759,793 +2.79(+2.53%)
Feb 26, 2021 111.32 112.26 109.31 110.24 2,380,100 -1.00(-0.90%)
Feb 25, 2021 112.82 114.37 110.71 111.24 2,385,990 -1.81(-1.60%)
Feb 24, 2021 113.50 114.11 112.28 113.05 1,704,612 -0.98(-0.86%)
Feb 23, 2021 115.23 115.58 113.12 114.03 1,917,280 -1.91(-1.65%)
Feb 22, 2021 115.32 116.82 113.54 115.94 1,281,472 +0.06(+0.05%)
Feb 19, 2021 117.48 117.48 115.85 115.88 1,177,300 -0.56(-0.48%)
Feb 18, 2021 116.00 116.90 115.55 116.44 1,202,114 -0.48(-0.41%)
Feb 17, 2021 117.21 117.67 115.26 116.92 1,458,189 -0.88(-0.75%)
Feb 16, 2021 120.79 121.00 117.45 117.80 1,256,595 -2.92(-2.42%)
Feb 12, 2021 120.66 120.93 119.25 120.72 865,100 +0.56(+0.47%)
Feb 11, 2021 119.68 120.55 118.78 120.16 791,487 +1.51(+1.27%)
Feb 10, 2021 119.09 120.50 117.75 118.65 1,460,940 +0.56(+0.47%)
Feb 09, 2021 117.82 118.65 116.91 118.09 1,779,983 +0.44(+0.37%)
Feb 08, 2021 119.04 119.29 116.89 117.65 1,636,619 -0.61(-0.52%)
Feb 05, 2021 121.00 121.01 117.61 118.26 2,232,300 -2.31(-1.92%)
Feb 04, 2021 120.25 120.82 117.40 120.57 3,940,949 +0.54(+0.45%)
Feb 03, 2021 127.52 128.03 120.02 120.03 4,481,755 -14.07(-10.49%)
Feb 02, 2021 133.04 136.54 132.74 134.10 1,794,420 +1.36(+1.02%)
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.