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
2018-04-18 104.46 104.49 103.62 104.24 50,257
2018-04-17 103.80 104.86 103.67 104.66 30,172
2018-04-16 102.76 104.00 102.71 102.96 51,737
2018-04-13 102.80 102.98 102.05 102.67 35,832
2018-04-12 102.43 102.90 102.14 102.71 47,896
2018-04-11 102.29 102.29 101.23 101.67 63,599
2018-04-10 100.80 102.93 100.39 102.75 104,002
2018-04-09 99.80 101.69 99.80 100.42 86,069
2018-04-06 100.33 100.44 98.38 98.81 40,679
2018-04-05 100.35 100.63 99.91 100.45 23,116
2018-04-03 99.14 99.84 98.28 98.98 44,342
2018-04-02 99.33 99.93 98.05 98.84 59,513
2018-03-29 99.29 99.95 97.46 99.45 137,403
2018-03-28 99.19 99.61 98.27 99.20 100,351
2018-03-27 101.08 101.42 98.73 99.01 91,650
2018-03-26 100.60 101.25 99.76 100.85 85,860
2018-03-23 101.34 101.43 99.45 99.45 77,631
2018-03-22 103.33 103.33 101.17 101.17 61,055
2018-03-21 103.58 103.68 102.66 103.05 64,365
2018-03-20 103.03 103.54 103.03 103.10 56,639
2018-03-19 103.68 103.83 102.29 103.20 87,648
2018-03-16 104.72 104.72 103.56 103.69 67,847
2018-03-15 104.42 105.18 104.38 104.61 69,312
2018-03-14 105.42 105.61 104.74 104.85 55,615
2018-03-13 106.41 106.41 105.07 105.24 54,290
2018-03-12 106.30 107.09 105.82 106.56 60,742
2018-03-09 105.69 106.38 105.04 105.99 42,035
2018-03-08 105.37 105.37 104.46 105.00 73,671
2018-03-07 103.75 105.57 103.75 105.07 42,547
2018-03-06 104.91 104.91 103.14 103.87 45,818

» 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.