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
2018-01-18 104.06 104.94 102.90 103.19 58,259
2018-01-17 103.15 103.70 102.92 103.54 49,404
2018-01-16 103.10 103.70 102.11 102.56 61,040
2018-01-12 103.07 104.02 102.87 102.98 38,969
2018-01-11 103.68 103.72 102.11 102.91 40,635
2018-01-10 102.41 103.47 102.41 103.14 45,793
2018-01-09 102.55 103.03 100.96 103.03 118,567
2018-01-08 103.58 103.74 102.25 103.64 66,383
2018-01-05 106.03 106.03 102.68 103.40 63,803
2018-01-04 105.93 106.87 105.53 105.53 33,804
2018-01-03 104.40 105.48 104.36 105.26 40,680
2018-01-02 103.55 104.20 103.15 103.81 37,506
2017-12-29 103.47 104.07 103.19 103.74 17,380
2017-12-28 103.46 103.98 103.46 103.66 13,793
2017-12-27 102.75 103.53 102.46 103.31 16,980
2017-12-26 101.53 102.64 101.53 102.62 37,617
2017-12-22 102.36 102.68 101.60 101.78 48,271
2017-12-21 104.42 104.42 102.86 103.23 64,779
2017-12-20 104.09 104.57 103.81 104.57 22,157
2017-12-19 105.52 105.72 104.71 104.87 45,528
2017-12-18 107.50 107.77 105.21 105.64 61,838
2017-12-15 106.47 107.13 106.47 107.10 52,884
2017-12-14 106.90 108.20 105.79 106.16 54,043
2017-12-13 106.77 107.05 106.10 106.43 41,198
2017-12-12 105.10 106.20 104.19 105.33 50,527
2017-12-11 104.56 105.84 104.56 105.80 54,955
2017-12-08 104.21 105.23 104.21 104.81 29,782
2017-12-07 102.77 103.615 100.86 103.52 163,696
2017-12-06 102.99 103.71 102.885 103.445 64,785
2017-12-05 103.34 104.86 103.21 103.61 81,915

» 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.