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
2019-01-15 104.46 106.88 104.40 105.94 37,909
2019-01-14 104.02 105.11 103.55 104.28 58,774
2019-01-11 107.35 107.35 104.93 105.29 58,865
2019-01-10 107.08 108.37 107.08 107.84 27,982
2019-01-09 108.32 109.73 107.23 107.38 99,982
2019-01-08 105.68 107.57 105.68 107.57 44,799
2019-01-07 104.76 105.35 103.70 104.80 48,770
2019-01-04 104.33 105.48 104.22 105.29 64,561
2019-01-03 102.50 104.15 101.96 102.60 53,718
2019-01-02 100.985 103.66 100.985 103.49 60,973
2018-12-31 103.55 104.00 102.21 102.46 26,782
2018-12-28 103.29 103.91 101.86 102.60 20,300
2018-12-27 102.17 103.23 100.70 103.06 26,976
2018-12-26 99.99 102.50 99.73 102.50 47,690
2018-12-24 99.23 100.80 98.75 99.72 39,971
2018-12-21 103.47 103.47 99.77 99.93 64,841
2018-12-20 104.55 104.55 101.43 102.80 47,835
2018-12-19 104.32 106.77 103.66 104.53 54,199
2018-12-18 105.29 105.30 103.78 104.73 56,334
2018-12-17 106.31 106.31 103.84 104.00 56,084
2018-12-14 107.66 109.20 107.26 107.53 45,945
2018-12-13 109.58 109.86 107.93 108.60 61,751
2018-12-12 110.03 110.35 108.40 108.74 60,068
2018-12-11 110.07 111.02 108.69 109.16 60,668
2018-12-10 106.28 109.41 106.28 109.13 120,354
2018-12-07 108.54 109.52 105.94 106.37 74,265
2018-12-06 108.94 110.02 108.82 109.83 84,233
2018-12-04 112.46 112.51 110.11 110.11 56,879
2018-12-03 112.79 112.82 111.82 112.52 65,291
2018-11-30 110.78 111.61 110.56 111.49 57,826

» 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.