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
2018-07-16 109.43 109.43 108.89 108.94 32,396
2018-07-13 109.86 109.86 109.00 109.24 81,044
2018-07-12 108.78 110.00 108.78 109.79 69,595
2018-07-11 105.60 108.58 104.88 108.42 207,826
2018-07-10 102.55 104.60 102.48 104.42 70,010
2018-07-09 103.16 103.16 101.80 102.00 91,294
2018-07-06 101.10 102.88 101.10 102.63 129,347
2018-07-05 99.40 100.02 98.96 100.01 63,838
2018-07-03 99.73 99.73 99.31 99.36 25,940
2018-07-02 97.09 99.25 97.09 99.25 37,812
2018-06-29 98.87 98.87 97.53 97.63 24,384
2018-06-28 96.84 98.80 96.78 98.68 45,030
2018-06-27 97.77 98.01 97.06 97.20 50,781
2018-06-26 96.94 97.64 96.67 97.26 50,236
2018-06-25 96.66 96.69 95.69 96.595 77,919
2018-06-22 98.63 98.63 96.82 97.55 58,001
2018-06-21 99.25 99.66 98.30 98.34 34,471
2018-06-20 99.70 100.21 99.52 99.52 39,527
2018-06-19 99.73 99.79 99.14 99.51 41,405
2018-06-18 99.28 100.51 99.28 100.51 58,966
2018-06-15 99.38 99.86 98.75 99.86 83,491
2018-06-14 100.22 100.48 99.63 99.90 44,596
2018-06-13 100.87 100.98 99.85 100.11 53,960
2018-06-12 99.99 100.88 99.68 100.85 67,875
2018-06-11 98.87 99.52 98.87 99.32 30,752
2018-06-08 98.12 99.31 98.12 99.18 40,216
2018-06-07 99.94 99.94 97.74 98.07 115,395
2018-06-06 99.37 99.37 98.09 98.80 49,255
2018-06-05 98.78 99.11 97.90 98.25 59,147
2018-06-04 98.93 100.15 98.57 98.61 58,957

» 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.