CHECK POINT SOFTWARE TECH LTD ORD Historical Stock Price

Below is the stock price history for Check Point Software Tech Ltd Ord CHKP. Data is recorded each day for the historical open, high, low, close and volume. The Check Point Software Tech Ltd Ord stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Check Point Software Tech Ltd Ord Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 103.00 103.08 102.03 102.17 40,346
2017-11-16 103.59 104.19 102.88 103.04 53,405
2017-11-15 102.42 103.14 102.42 102.94 51,932
2017-11-14 102.43 102.75 101.93 102.60 65,704
2017-11-13 102.19 102.84 100.97 102.80 81,567
2017-11-10 103.49 103.49 102.35 102.45 50,153
2017-11-09 105.36 105.36 102.82 103.68 53,467
2017-11-08 105.52 105.95 105.10 105.38 31,536
2017-11-07 106.20 106.42 104.50 104.89 32,050
2017-11-06 105.92 106.03 105.02 105.19 45,824
2017-11-03 105.79 106.03 105.42 105.72 62,768
2017-11-02 105.12 106.93 105.12 106.78 144,525
2017-11-01 106.83 106.83 102.51 102.95 519,449
2017-10-31 117.47 118.33 117.28 117.56 70,858
2017-10-30 116.82 117.06 115.96 116.44 66,545
2017-10-27 116.00 117.88 115.65 117.50 54,610
2017-10-26 116.49 116.63 115.15 115.965 77,720
2017-10-25 117.00 117.00 115.40 115.48 52,600
2017-10-24 118.05 118.23 117.07 117.21 44,395
2017-10-23 118.35 118.35 117.29 117.45 77,733
2017-10-20 118.15 118.86 117.96 118.49 26,800
2017-10-19 118.00 118.17 116.79 117.97 29,251
2017-10-18 117.61 117.92 116.81 117.92 32,437
2017-10-17 114.82 117.13 114.82 116.80 60,969
2017-10-16 118.12 118.81 117.78 118.00 35,805
2017-10-13 118.64 119.12 118.25 119.08 35,311
2017-10-12 117.51 118.19 117.51 117.71 18,680
2017-10-11 116.57 117.72 116.57 117.54 27,813
2017-10-10 116.49 117.40 116.49 117.11 27,644
2017-10-09 116.38 116.57 115.90 116.01 16,387

» More Check Point Software Tech Ltd Ord Stock Price History

To see other companies like Check Point Software Tech Ltd Ord (CHKP), view our stock market today for news, and other data.