CHKP

Check Point Software Technologies Ltd. Historical Stock Prices

$77.7325
*  
1.1275
1.43%
Get CHKP Alerts
*Delayed - data as of Aug. 31, 2015 14:58 ET  -  Find a broker to begin trading CHKP now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CHKP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:58  78.28  78.61  77.60  77.7325 981,156
08/28/2015 79.36 79.77 78.26 78.86 1,179,433
08/27/2015 79.83 80.62 78.28 79.61 1,775,200
08/26/2015 79.85 80.14 77.64 79.52 2,006,152
08/25/2015 76.97 78.65 75.19 77.6 3,000,319
08/24/2015 72.26 77.2 65.09 74.79 2,483,719
08/21/2015 78.61 80 76.86 76.9 1,606,601
08/20/2015 80.55 80.94 79.65 79.89 1,141,373
08/19/2015 81.88 82.04 80.8901 81.14 561,638
08/18/2015 82.18 82.99 81.94 82.54 1,048,914
08/17/2015 80.55 82.3 80.06 82.21 1,133,829
08/14/2015 79.94 80.99 79.9 80.82 688,058
08/13/2015 80.53 81.11 80.24 80.49 705,761
08/12/2015 80.36 81.23 80.03 80.78 1,055,615
08/11/2015 81.91 82.54 80.13 81.29 1,318,748
08/10/2015 81.6 82.965 81.295 82.59 1,344,067
08/07/2015 81.49 81.54 80.045 80.86 793,210
08/06/2015 82.05 82.99 81.23 81.25 1,811,772
08/05/2015 81.4 82.86 81.255 82.18 1,284,684
08/04/2015 79.6 81.91 79.28 81.63 1,845,561
08/03/2015 80.81 80.81 79.35 79.82 903,954
07/31/2015 80.73 83.295 79.97 80.77 1,360,255
07/30/2015 81.24 81.24 79.99 80.08 1,790,690
07/29/2015 82.31 82.59 80.79 81.35 1,868,195
07/28/2015 82.16 83.04 81.64 82.69 1,463,836
07/27/2015 82.59 83.5 81.91 82.22 1,199,478
07/24/2015 83.47 84.28 82.72 83.55 1,269,299
07/23/2015 84.49 85.54 84.04 84.1 2,337,056
07/22/2015 84.44 86.71 82.19 84.23 5,768,343
07/21/2015 76.88 78.96 76.88 78.74 3,624,597
07/20/2015 78.23 78.6 76.82 77.02 2,699,449
07/17/2015 78.93 79.26 77.14 78 3,144,611
07/16/2015 79.78 79.79 78.37 78.65 2,571,185
07/15/2015 80.3 80.49 79.76 80.03 1,361,470
07/14/2015 79.95 80.72 79.91 80.12 1,523,756
07/13/2015 80.86 81.975 79.83 79.94 2,559,468
07/10/2015 81.29 81.86 80.1 80.9 2,054,440
07/09/2015 79.7 81.18 79.42 80.66 1,995,732
07/08/2015 78.87 79.34 78.5 78.7 1,512,143
07/07/2015 79.86 80.07 78.67 79.36 1,611,124
07/06/2015 79.52 80.36 79.13 79.79 1,016,927
07/02/2015 79.88 80.48 79.86 80.31 994,332
07/01/2015 80.2 80.75 79.74 80.21 1,169,319
06/30/2015 78.64 80.18 78.4 79.55 1,500,439
06/29/2015 78.99 79.41 78.12 78.22 1,214,366
06/26/2015 80.71 80.91 79.44 79.66 1,591,380
06/25/2015 81.93 81.97 80.51 80.73 1,539,304
06/24/2015 83.13 83.13 80.94 81.54 2,005,623
06/23/2015 84.46 84.59 83.1 83.16 1,215,190
06/22/2015 84.69 84.82 83.67 83.94 729,928
06/19/2015 84.77 85.2 83.68 83.73 1,095,774
06/18/2015 84.34 85.08 84.05 84.7 1,258,715
06/17/2015 83.84 84.36 83.37 83.96 1,503,802
06/16/2015 82.88 83.75 82.62 83.49 760,075
06/15/2015 83.12 83.53 82.1 82.82 1,243,960
06/12/2015 84.6 84.85 83.47 83.71 875,867
06/11/2015 85 85.307 84.55 84.78 751,426
06/10/2015 84.12 84.975 83.8301 84.77 862,669
06/09/2015 83.94 83.94 82.55 83.59 925,617
06/08/2015 83.98 84.25 82.94 83.21 822,724
06/05/2015 83.9 84.573 82.94 83.79 1,257,942
06/04/2015 83.76 84.24 83.18 83.66 989,217
06/03/2015 84.23 84.23 83.39 83.7 1,353,592
06/02/2015 84.61 84.6606 83.36 83.63 1,278,637
06/01/2015 85.44 85.44 84.09 84.68 861,307
05/29/2015 85.3 85.3 83.63 84.72 934,077
05/28/2015 83.74 85.79 83.5 85.19 1,702,123
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?