Check Point Software (NQ: CHKP )

156.49 -1.07 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 157.95 158.33 156.38 156.49 496,887 -1.07(-0.68%)
Jun 13, 2024 158.34 158.72 156.24 157.56 601,471 -0.44(-0.28%)
Jun 12, 2024 156.78 158.39 155.71 158.00 464,201 +1.11(+0.71%)
Jun 11, 2024 155.86 157.04 154.51 156.89 474,973 +0.78(+0.50%)
Jun 10, 2024 155.16 156.17 152.91 156.11 555,206 -0.30(-0.19%)
Jun 07, 2024 155.36 156.94 154.79 156.41 458,945 +1.59(+1.03%)
Jun 06, 2024 153.38 155.72 153.12 154.82 725,010 +1.02(+0.66%)
Jun 05, 2024 152.30 154.12 151.01 153.80 674,297 +2.77(+1.83%)
Jun 04, 2024 150.91 151.96 150.56 151.03 490,801 -0.04(-0.03%)
Jun 03, 2024 150.00 151.19 148.33 151.07 547,378 +0.57(+0.38%)
May 31, 2024 148.23 150.60 145.75 150.50 1,642,191 +3.71(+2.53%)
May 30, 2024 148.09 148.29 146.79 146.79 669,978 -2.26(-1.52%)
May 29, 2024 148.95 150.50 148.89 149.05 580,098 -0.66(-0.44%)
May 28, 2024 152.32 153.32 148.69 149.71 777,542 -4.71(-3.05%)
May 24, 2024 152.99 154.43 152.73 154.42 450,867 +0.92(+0.60%)
May 23, 2024 153.65 154.90 152.62 153.50 490,622 -0.02(-0.01%)
May 22, 2024 152.00 154.00 151.58 153.52 694,392 +1.94(+1.28%)
May 21, 2024 151.04 151.92 149.51 151.58 562,878 -0.28(-0.18%)
May 20, 2024 151.00 153.07 150.47 151.86 498,220 +0.73(+0.48%)
May 17, 2024 150.68 151.60 150.24 151.13 608,751 +0.03(+0.02%)
May 16, 2024 148.66 151.62 148.30 151.10 821,619 +2.10(+1.41%)
May 15, 2024 148.82 149.88 148.05 149.00 636,020 +0.09(+0.06%)
May 14, 2024 149.01 150.05 146.55 148.91 1,175,735 -1.12(-0.75%)
May 13, 2024 150.62 152.03 149.22 150.03 863,853 -1.54(-1.02%)
May 10, 2024 152.06 153.12 151.27 151.57 492,740 -0.81(-0.53%)
May 09, 2024 155.45 155.87 152.03 152.38 481,479 -2.55(-1.65%)
May 08, 2024 153.97 155.64 153.92 154.93 518,213 +0.19(+0.12%)
May 07, 2024 152.32 154.79 152.30 154.74 531,443 +2.07(+1.36%)
May 06, 2024 151.09 152.77 151.09 152.67 444,753 +1.47(+0.97%)
May 03, 2024 149.26 151.24 149.00 151.20 523,713 +1.73(+1.16%)
May 02, 2024 149.53 151.43 149.06 149.47 580,940 +0.50(+0.34%)
May 01, 2024 150.23 150.45 148.71 148.97 512,023 -0.45(-0.30%)
Apr 30, 2024 149.76 151.83 148.61 149.42 790,932 -1.04(-0.69%)
Apr 29, 2024 152.15 152.99 149.71 150.46 766,910 -0.74(-0.49%)
Apr 26, 2024 153.05 155.61 149.45 151.20 1,275,556 -1.75(-1.14%)
Apr 25, 2024 154.29 157.00 152.49 152.95 1,549,756 -8.05(-5.00%)
Apr 24, 2024 161.00 161.94 160.22 161.00 1,035,020 +0.20(+0.12%)
Apr 23, 2024 159.75 161.40 159.42 160.80 949,587 +2.01(+1.27%)
Apr 22, 2024 159.16 160.36 158.21 158.79 622,551 +0.84(+0.53%)
Apr 19, 2024 158.44 158.68 157.30 157.95 668,123 -0.43(-0.27%)
Apr 18, 2024 158.33 160.66 156.92 158.38 616,014 +0.29(+0.18%)
Apr 17, 2024 158.28 158.76 156.63 158.09 652,908 +1.29(+0.82%)
Apr 16, 2024 156.45 158.53 156.38 156.80 491,521 -0.83(-0.53%)
Apr 15, 2024 162.01 162.26 157.57 157.63 577,274 -4.10(-2.54%)
Apr 12, 2024 162.37 163.05 161.28 161.73 739,798 -1.41(-0.86%)
Apr 11, 2024 165.12 166.06 162.40 163.14 612,089 -1.51(-0.92%)
Apr 10, 2024 163.50 165.89 163.30 164.65 565,292 +0.90(+0.55%)
Apr 09, 2024 164.83 166.71 162.71 163.75 436,636 -0.39(-0.24%)
Apr 08, 2024 164.64 165.22 163.92 164.14 421,971 -0.25(-0.15%)
Apr 05, 2024 163.65 165.45 163.17 164.39 468,588 +1.65(+1.01%)
Apr 04, 2024 165.21 165.50 162.09 162.74 529,257 -1.18(-0.72%)
Apr 03, 2024 163.60 166.17 163.60 163.92 493,879 -0.33(-0.20%)
Apr 02, 2024 163.68 164.48 162.76 164.25 534,973 -0.03(-0.02%)
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.