CHKP

Check Point Software Technologies Ltd. Historical Stock Prices

$68.27
*  
0.32
0.47%
Get CHKP Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading CHKP now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-AUG-2013 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  67.83  68.35  67.83  68.27 496,408
08/21/2014 67.83 68.35 67.83 68.27 496,408
08/20/2014 67.56 68.14 67.36 67.95 544,137
08/19/2014 67.36 67.78 67.31 67.52 496,125
08/18/2014 67.11 67.64 67.06 67.37 436,868
08/15/2014 67.2 67.4 66.66 67.04 787,799
08/14/2014 66.52 66.95 66.45 66.795 396,328
08/13/2014 66.7 67 66.41 66.66 561,270
08/12/2014 65.81 66.85 65.75 66.44 664,994
08/11/2014 65.85 66.735 65.81 66.46 550,378
08/08/2014 65.51 65.9 65.275 65.8 615,877
08/07/2014 66.37 66.63 65.32 65.45 622,556
08/06/2014 66.09 66.61 65.795 66.13 568,447
08/05/2014 66.77 66.97 66.17 66.48 906,964
08/04/2014 66.89 67.1475 66.46 66.96 1,052,055
08/01/2014 67.55 67.57 66.59 66.59 1,870,148
07/31/2014 67.97 68.5 67.66 67.87 1,115,213
07/30/2014 68.46 68.99 68.23 68.58 1,207,757
07/29/2014 68.12 68.75 67.88 68.26 590,625
07/28/2014 68.22 68.59 68.06 68.23 877,358
07/25/2014 67.57 68.65 67.57 68.48 1,712,164
07/24/2014 66.06 67.6 66.01 67.5 1,298,610
07/23/2014 66.11 67.05 65.75 66.15 2,071,559
07/22/2014 64.54 65.2 64.35 64.77 1,517,483
07/21/2014 64.46 64.48 63.88 64.22 1,190,600
07/18/2014 64.21 64.6 63.87 64.52 1,060,059
07/17/2014 64.31 64.68 63.7 63.91 915,034
07/16/2014 64.78 64.97 64.05 64.18 797,112
07/15/2014 64.99 65.02 64.46 64.72 670,933
07/14/2014 64.2 65.01 64.16 64.83 932,980
07/11/2014 65.09 65.108 63.7 64.07 1,215,319
07/10/2014 64.38 64.875 64.14 64.81 1,027,786
07/09/2014 65.87 65.99 65.115 65.41 1,056,594
07/08/2014 65.91 66.22 65.04 65.34 960,105
07/07/2014 66.88 66.88 65.75 65.89 982,234
07/03/2014 67.16 67.59 67.01 67.24 581,982
07/02/2014 67.12 67.71 66.88 67 491,678
07/01/2014 67.07 67.52 66.79 67.29 548,483
06/30/2014 66.96 67.43 66.88 67.03 480,884
06/27/2014 66.25 67.19 66.24 66.87 520,061
06/26/2014 66.58 66.855 66.07 66.15 921,682
06/25/2014 66.49 66.95 66.39 66.76 612,584
06/24/2014 67.05 67.26 66.47 66.55 598,864
06/23/2014 67.79 67.844 66.94 67.02 790,666
06/20/2014 68.06 68.08 67.3 67.53 1,446,672
06/19/2014 67.8 68.13 67.58 68.01 898,465
06/18/2014 66.9 67.86 66.84 67.74 941,455
06/17/2014 66.29 67.09 66.064 66.83 705,243
06/16/2014 65.77 66.75 65.36 66.28 695,030
06/13/2014 65.5 65.88 65.29 65.82 516,404
06/12/2014 64.91 65.74 64.85 65.4 762,457
06/11/2014 65.24 65.49 64.91 65.31 673,036
06/10/2014 65.36 65.63 65.1 65.39 747,017
06/09/2014 65.66 65.8999 65.365 65.59 555,674
06/06/2014 65.59 65.99 65.05 65.83 575,202
06/05/2014 64 65.38 63.93 65.18 586,682
06/04/2014 64.13 64.65 64.07 64.44 652,144
06/03/2014 64.7 64.7 64.09 64.25 613,226
06/02/2014 64.7 64.93 64.06 64.49 642,505
05/30/2014 65.51 65.55 64.26 64.48 643,421
05/29/2014 65.42 65.4915 64.57 65.07 1,080,189
05/28/2014 66.03 66.34 65.36 65.42 998,219
05/27/2014 65.72 66.04 65.49 66.03 948,031
05/23/2014 65.79 66.02 65.33 65.51 1,383,526
05/22/2014 64.73 66 64.73 65.44 1,166,573
05/21/2014 64.2 64.93 63.86 64.72 1,468,694
05/20/2014 64.09 64.444 63.56 64.2 870,474
05/19/2014 63.45 64.21 63.02 64.12 1,074,322
05/16/2014 64.6 64.6 63.51 63.61 2,058,497
05/15/2014 65.27 65.27 63.65 64.2 1,750,570
05/14/2014 64.81 65.42 64.81 65.07 807,542
05/13/2014 65.79 65.95 65.07 65.28 737,307
05/12/2014 64.23 65.72 64.21 65.58 1,066,345
05/09/2014 63.64 64.57 63.55 64.24 1,016,772
05/08/2014 63.35 64.35 63.01 64.03 1,314,268
05/07/2014 63.71 63.97 62.77 63.45 1,383,577
05/06/2014 63.51 64.38 63.51 63.78 1,195,974
05/05/2014 63.2 64.04 62.86 63.68 618,584
05/02/2014 64.46 64.46 63.19 63.2 1,329,740
05/01/2014 64.11 64.99 64.01 64.18 827,618
04/30/2014 63.37 64.22 63.11 64.06 1,599,069
04/29/2014 62.88 63.738 60.5 63.11 3,012,613
04/28/2014 66.31 66.58 64.77 65.87 1,411,070
04/25/2014 66.7 67.36 65.5 65.75 790,616
04/24/2014 68.44 68.44 66.78 67.29 535,445
04/23/2014 68.27 68.47 67.13 67.6 619,575
04/22/2014 67.55 68.5 67.55 68.3 843,249
04/21/2014 67.59 68.01 67.1 67.94 898,658
04/17/2014 66.44 67.22 66.32 66.96 688,448
04/16/2014 66.79 66.84 65.81 66.37 726,032
04/15/2014 65.91 66.58 65.14 66.29 1,065,350
04/14/2014 65.82 66.4 65.31 65.87 616,771
04/11/2014 65.28 66.05 65.01 65.45 936,071
04/10/2014 67.46 67.51 66.09 66.14 1,174,987
04/09/2014 67.8 68.1 67.08 67.87 883,981
04/08/2014 65.89 67.65 65.89 67.51 1,404,291
04/07/2014 65.61 66.36 65.02 66.07 1,040,073
04/04/2014 67.55 67.55 65.38 65.71 757,555
04/03/2014 67.66 68.14 66.67 67.04 565,626
04/02/2014 68.17 68.3 67.61 67.7 498,346
04/01/2014 67.31 68.365 67.29 68.17 585,756
03/31/2014 66.73 67.88 66.525 67.63 690,674
03/28/2014 66.63 66.96 65.82 66.19 549,900
03/27/2014 65.57 66.57 65.34 66.44 1,073,426
03/26/2014 66.96 66.96 65.18 65.82 1,069,418
03/25/2014 66.74 67.23 66.06 66.42 603,634
03/24/2014 67.19 67.65 66.05 66.62 1,254,914
03/21/2014 67.83 68.05 66.74 66.86 1,572,389
03/20/2014 68.24 68.49 67.6 67.83 978,193
03/19/2014 68.65 68.68 67.22 68.26 1,210,584
03/18/2014 68.79 69.24 68.47 68.95 1,418,698
03/17/2014 67.47 69.24 67.47 69.02 1,183,020
03/14/2014 66.57 67.57 66.39 67.32 1,475,674
03/13/2014 67.93 67.93 66.18 66.39 1,450,724
03/12/2014 67.26 67.95 66.92 67.72 1,034,015
03/11/2014 68.41 68.448 67.56 67.71 678,490
03/10/2014 69.13 69.235 67.63 68.15 637,155
03/07/2014 69.92 69.92 68.75 69.06 592,247
03/06/2014 68.89 69.74 68.645 69.24 692,178
03/05/2014 68.73 68.93 68.3025 68.85 639,657
03/04/2014 67.83 68.55 67.59 68.53 579,006
03/03/2014 66.87 67.29 66.46 67.25 655,126
02/28/2014 68.34 68.34 67 67.42 1,131,443
02/27/2014 67.92 68.14 67.45 68.08 895,769
02/26/2014 67.07 68.04 66.87 67.67 1,110,532
02/25/2014 66.72 67.13 66.51 66.98 1,002,453
02/24/2014 67.76 67.78 66.87 66.88 926,721
02/21/2014 68.14 68.14 67.3 67.4 880,101
02/20/2014 67.25 67.585 66.918 67.54 894,741
02/19/2014 66.55 67.14 66.18 66.87 1,125,563
02/18/2014 66.82 66.95 66.11 66.41 1,023,841
02/14/2014 65.38 67.25 65.38 66.95 1,481,764
02/13/2014 64.7 65.81 64.5485 65.71 1,109,766
02/12/2014 64.92 65.65 64.79 65.18 767,948
02/11/2014 64.78 65.45 64.21 65.01 989,475
02/10/2014 64.97 65 64.35 64.48 994,810
02/07/2014 64.39 65.04 64.07 64.82 1,240,654
02/06/2014 64.56 64.97 63.56 64.22 1,558,289
02/05/2014 63.07 64.23 62.63 63.98 2,073,856
02/04/2014 63.66 64.33 63.07 63.16 1,584,556
02/03/2014 64.72 65.49 62.311 63.43 2,602,879
01/31/2014 66.83 66.92 65.18 65.43 1,923,597
01/30/2014 66.52 68.89 66.34 67.07 1,916,243
01/29/2014 65.99 66.48 65.52 65.86 1,601,710
01/28/2014 65.01 67.25 64.5 65.93 2,092,950
01/27/2014 64.79 64.79 63.1103 63.54 1,992,765
01/24/2014 65.06 65.2599 64.3 64.69 1,812,722
01/23/2014 64.46 65.36 64.1601 65.33 1,287,267
01/22/2014 64.41 64.86 64.41 64.82 1,367,068
01/21/2014 65.01 65.15 64.21 64.51 917,570
01/17/2014 64.78 65.44 64.45 64.51 1,084,371
01/16/2014 65.21 65.28 64.71 64.97 853,025
01/15/2014 65 65.5 64.77 65.23 875,073
01/14/2014 63.65 65.11 63.32 65.11 1,148,658
01/13/2014 64.94 64.99 63.04 63.3 1,209,748
01/10/2014 64.95 65.05 64.17 65.04 781,679
01/09/2014 64.99 65.2 64.31 64.7 1,029,889
01/08/2014 64.07 64.58 63.69 64.57 949,101
01/07/2014 63.28 64.12 63.0401 63.94 859,306
01/06/2014 64.53 64.85 63.85 63.92 637,338
01/03/2014 64.65 64.7 63.89 64.29 849,843
01/02/2014 63.65 64.5 63.57 64.38 796,889
12/31/2013 64.64 64.95 64.305 64.499 740,326
12/30/2013 63.85 64.47 63.4501 64.26 648,533
12/27/2013 63.9 64.33 63.89 63.98 456,838
12/26/2013 63.33 63.66 63.2509 63.65 516,928
12/24/2013 62.67 63.15 62.24 63.08 422,925
12/23/2013 62.64 62.64 62.09 62.49 561,623
12/20/2013 61.51 62.44 61.36 62.21 1,216,468
12/19/2013 62.09 62.39 61.52 61.56 709,638
12/18/2013 61.78 62.4 61.24 62.3 899,944
12/17/2013 60.63 61.99 60.59 61.84 903,754
12/16/2013 60.49 61.46 60.37 60.98 850,353
12/13/2013 60.47 60.77 59.88 60.59 724,041
12/12/2013 59.9 60.6 59.63 60.09 950,007
12/11/2013 60.5 60.81 59.85 59.9 853,380
12/10/2013 60.77 60.97 60.59 60.7 756,908
12/09/2013 60.99 61.41 60.72 60.93 880,506
12/06/2013 61.95 61.99 60.99 61 1,882,305
12/05/2013 61.7 61.95 61.12 61.31 1,667,576
12/04/2013 61.49 62.48 61.19 61.98 952,116
12/03/2013 62.05 62.3 61.5 62.01 854,713
12/02/2013 61.65 62.29 61.48 62.02 663,841
11/29/2013 61.8 62.0125 61.29 61.86 341,618
11/27/2013 60.9 61.9 60.45 61.74 876,884
11/26/2013 60.54 60.75 59.37 60.55 868,462
11/25/2013 61.18 61.56 60.25 60.47 690,767
11/22/2013 61.42 61.86 61.07 61.43 672,509
11/21/2013 61.48 61.64 61.02 61.17 921,716
11/20/2013 61.81 62.07 60.81 60.92 804,506
11/19/2013 62.02 62.28 61.22 61.57 859,812
11/18/2013 62.99 63.29 62.29 62.435 873,821
11/15/2013 61.75 62.89 61.725 62.65 1,231,621
11/14/2013 61.67 62.24 60.81 62.18 1,167,218
11/13/2013 61.26 61.46 60.5 61.36 1,144,354
11/12/2013 59.81 62.11 59.62 61.27 2,303,859
11/11/2013 59.46 60.01 59.23 59.67 702,629
11/08/2013 59.71 60.38 59.54 59.72 1,023,227
11/07/2013 60.44 61.2 59.63 59.74 957,484
11/06/2013 59.39 60.84 59.04 60.11 1,325,517
11/05/2013 58.22 59.34 58.22 59.16 753,263
11/04/2013 58.2 58.9 58.02 58.7 990,685
11/01/2013 58.33 58.5 57.72 58.12 796,800
10/31/2013 58.21 58.775 58.02 58.02 743,407
10/30/2013 58.43 59.02 58.43 58.63 715,574
10/29/2013 58.65 59.08 58.48 58.62 863,539
10/28/2013 58.49 58.75 57.96 58.51 782,603
10/25/2013 58.98 59.22 58.38 58.52 713,389
10/24/2013 58.81 59.22 58.57 58.59 666,263
10/23/2013 58.62 59.02 57.81 58.71 1,125,293
10/22/2013 60.24 60.35 58.42 58.49 1,678,156
10/21/2013 61.87 62.32 59.455 59.67 3,856,130
10/18/2013 57.85 59.13 57.57 58.41 2,025,103
10/17/2013 57.45 57.965 56.64 57.57 999,466
10/16/2013 57.88 58.07 57.495 57.57 1,139,321
10/15/2013 59.46 59.46 57.49 57.79 1,772,476
10/14/2013 58.99 59.56 58.39 59.45 1,191,899
10/11/2013 57.35 59.085 57.33 59.04 1,587,259
10/10/2013 56.42 57.21 56.26 57.04 1,296,921
10/09/2013 56.34 56.34 55.08 55.698 1,166,256
10/08/2013 56.94 57.38 55.96 56.24 968,760
10/07/2013 56.93 57.34 56.54 56.57 592,205
10/04/2013 56.79 57.91 56.5201 57.62 966,799
10/03/2013 57.34 57.34 56.02 56.78 1,277,019
10/02/2013 56.88 57.6 56.44 57.34 1,021,110
10/01/2013 56.67 57.47 56.27 57.31 869,986
09/30/2013 56.35 56.78 56.03 56.56 703,059
09/27/2013 56.31 56.88 56.26 56.49 654,440
09/26/2013 56.49 57.08 56.35 56.71 619,321
09/25/2013 57.24 57.24 56.38 56.44 841,508
09/24/2013 57.71 57.715 56.83 57 738,301
09/23/2013 58.33 58.65 57.6501 57.74 643,691
09/20/2013 57.9 58.69 57.6725 58.56 1,439,027
09/19/2013 58.37 58.39 57.63 57.67 1,254,190
09/18/2013 58.59 58.706 57.85 58.05 860,575
09/17/2013 58.4 58.81 58.095 58.54 634,619
09/16/2013 58.28 58.95 57.951 58.21 985,989
09/13/2013 58.09 58.1925 57.464 57.98 789,461
09/12/2013 58.33 58.33 57.61 57.78 653,317
09/11/2013 58.76 58.92 58.13 58.37 608,810
09/10/2013 57.09 58.67 57.09 58.45 996,510
09/09/2013 56.47 57.47 56.47 56.889 1,139,592
09/06/2013 57.17 57.69 56.28 56.3 888,923
09/05/2013 56.6 57.14 56.304 56.88 389,362
09/04/2013 56.33 56.84 56 56.64 537,331
09/03/2013 56.5 56.9399 56.05 56.33 476,829
08/30/2013 56.58 56.63 55.74 56.07 455,158
08/29/2013 55.9 56.67 55.66 56.42 361,145
08/28/2013 55.5 56.28 55.38 55.92 586,056
08/27/2013 56.44 56.56 55.42 55.5 1,103,242
08/26/2013 57.65 57.67 56.76 56.89 572,937
08/23/2013 57.31 57.85 57.16 57.72 671,535
08/22/2013 56.83 57.63 56.57 57.26 465,622
08/21/2013 56.48 57.17 56.2 56.36 696,017
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?