CHKP

Check Point Software Technologies Ltd. Historical Stock Prices

$81.63
*  
1.81
2.27%
Get CHKP Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading CHKP now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CHKP Pre-Market
 
 
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: 1 Year, From 04-AUG-2014 TO 04-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.
16:00  79.60  81.91  79.28  81.63 1,850,373
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
05/27/2015 84.24 84.519 82.23 83.84 3,340,709
05/26/2015 87.2 87.2 85.56 85.78 1,341,548
05/22/2015 86.55 87.5 86.42 87.22 607,450
05/21/2015 87.34 87.34 86.44 86.7 717,149
05/20/2015 86.86 87.9 86.41 87.36 1,001,475
05/19/2015 87.11 87.34 86.65 86.83 740,879
05/18/2015 86.58 86.9 85.11 86.71 1,055,679
05/15/2015 88.42 88.49 86.82 86.86 763,855
05/14/2015 86.93 88.07 86.9 88.03 776,683
05/13/2015 86.69 87.13 86.02 86.9 957,974
05/12/2015 85.85 86.6 85.61 86.01 979,458
05/11/2015 84.94 86.45 84.5 86.25 1,106,484
05/08/2015 86.04 87.01 85.68 85.7 1,124,377
05/07/2015 84.34 85.35 84.07 85.01 691,752
05/06/2015 84.55 84.72 83.85 84.54 1,056,988
05/05/2015 83.57 84.375 83.095 84.105 1,502,569
05/04/2015 84.28 84.68 83.98 83.99 2,060,508
05/01/2015 83.77 84.52 83.51 83.95 2,280,010
04/30/2015 85.38 86.095 83.39 83.48 1,890,619
04/29/2015 87 87.68 85.42 85.72 1,303,587
04/28/2015 87.63 87.79 86.87 87.32 673,293
04/27/2015 87.99 88.14 87.08 87.38 883,629
04/24/2015 87.46 87.93 87.02 87.55 780,529
04/23/2015 86.91 87.695 86.37 87.12 1,085,857
04/22/2015 87.09 87.4999 86.39 87.17 1,117,487
04/21/2015 87.5 88.1823 85.9 86.69 2,175,491
04/20/2015 83 86.918 82.77 85.88 3,091,148
04/17/2015 83.6 83.97 81.25 81.75 2,487,870
04/16/2015 84.7 85.27 84.38 84.76 1,275,074
04/15/2015 83.98 84.845 83.47 84.62 948,507
04/14/2015 83 83.8 82.94 83.77 1,219,683
04/13/2015 85.17 85.35 82.73 82.91 1,604,148
04/10/2015 85.59 85.77 84.52 84.925 1,104,488
04/09/2015 85.37 85.615 84.29 85.14 913,071
04/08/2015 83.62 85.24 83.61 85.22 857,625
04/07/2015 83.25 84.43 83.1 83.99 610,334
04/06/2015 81.71 83.46 81.5901 82.84 621,781
04/02/2015 81.8 82.74 81.59 82.49 580,719
04/01/2015 81.82 82.33 81.22 81.87 733,870
03/31/2015 83.25 83.465 81.97 81.97 692,186
03/30/2015 82.99 83.81 82.43 83.48 819,473
03/27/2015 82.37 82.59 81.755 82.365 665,458
03/26/2015 80.69 82.37 80.5 82.19 1,283,767
03/25/2015 84.3 84.49 81.13 81.38 871,024
03/24/2015 84.89 85.24 83.7 83.78 832,746
03/23/2015 85.38 85.46 84.52 84.69 722,114
03/20/2015 86 86 85.08 85.12 1,437,715
03/19/2015 84.68 85.6 84.4 84.96 1,470,679
03/18/2015 83.44 85.14 82.92 84.6 937,085
03/17/2015 82.59 83.69 82.59 83.46 564,851
03/16/2015 81.3 83.27 81.26 83.09 1,049,975
03/13/2015 80.96 81.42 80.4235 81.22 1,082,924
03/12/2015 81.76 82.24 81.16 81.46 967,629
03/11/2015 81.99 82.545 81.53 81.63 763,246
03/10/2015 81.89 82.56 81.75 82.03 1,126,923
03/09/2015 82.23 82.6 81.27 82.43 783,201
03/06/2015 83.16 83.6 81.89 81.995 802,929
03/05/2015 82.27 83.21 81.83 83.145 707,084
03/04/2015 83.21 83.46 82.1 82.47 781,632
03/03/2015 84.2 84.45 83.13 83.22 714,208
03/02/2015 83.37 84.39 82.93 84.35 1,197,791
02/27/2015 83.86 84.18 83.23 83.49 889,391
02/26/2015 83.32 84.58 83.04 83.91 1,067,139
02/25/2015 82.95 83.86 82.95 83.38 955,042
02/24/2015 82.65 83.23 82.16 82.84 1,810,637
02/23/2015 82.48 82.6948 81.87 82.39 683,559
02/20/2015 82.22 82.56 81.73 82.48 716,776
02/19/2015 81.41 82.315 81.05 82.1 806,335
02/18/2015 80.62 81.55 80.62 81.29 842,138
02/17/2015 80.89 80.9938 80.22 80.74 904,412
02/13/2015 79.05 80.43 78.84 80.33 1,232,969
02/12/2015 78.59 78.6 77.92 78.2 1,768,774
02/11/2015 77.06 77.62 77.01 77.18 1,530,385
02/10/2015 76.46 77.01 76.05 76.96 2,453,733
02/09/2015 76.3 76.805 75.82 76.17 2,312,500
02/06/2015 77.91 78.2099 76.58 76.72 1,800,536
02/05/2015 77.03 77.94 76.87 77.24 1,358,151
02/04/2015 77 77.63 76.71 76.84 1,449,147
02/03/2015 77 77.56 76.6301 77.41 2,765,045
02/02/2015 77.15 77.15 75.35 76.5 2,098,743
01/30/2015 78 78.07 76.79 77.17 1,592,571
01/29/2015 78.62 80.8 77.35 78.5 2,892,607
01/28/2015 79.79 79.79 77 77.08 2,241,777
01/27/2015 79.41 80.246 78.28 79.19 1,168,917
01/26/2015 80.12 80.2 78.91 80.03 885,566
01/23/2015 79.5 81.0697 79.5 80.06 1,339,815
01/22/2015 79.16 80.24 77.42 79.99 1,228,274
01/21/2015 80.37 80.83 79.75 80.67 1,169,689
01/20/2015 81.52 81.57 80.06 80.19 1,391,211
01/16/2015 79.04 80.92 78.7 80.81 930,277
01/15/2015 79.88 80.49 78.69 79 1,077,349
01/14/2015 78.59 79.83 78.5 79.66 766,559
01/13/2015 80.78 81.51 79.16 79.47 1,640,469
01/12/2015 81.12 81.12 79.61 80.68 1,188,781
01/09/2015 80.9 81.05 80.28 80.58 1,167,554
01/08/2015 78.95 80.6 78.88 80.53 1,566,748
01/07/2015 78.33 79.03 77.77 78.59 748,295
01/06/2015 78.96 78.96 77.1 77.95 1,642,428
01/05/2015 78.35 78.58 77.65 78.01 721,108
01/02/2015 78.78 79.24 78.02 78.46 568,987
12/31/2014 79.12 79.81 78.47 78.57 438,726
12/30/2014 79.63 79.99 78.79 79.11 357,929
12/29/2014 79.42 80 79.36 79.61 525,848
12/26/2014 80.46 80.61 80.01 80.06 319,779
12/24/2014 80.29 80.82 79.995 80.44 333,790
12/23/2014 79.8 80.23 79.234 79.93 1,052,826
12/22/2014 78.46 80.11 78.43 79.8 2,142,863
12/19/2014 78.18 79.04 77.81 78.33 1,817,419
12/18/2014 78.27 78.407 77.77 78.29 1,268,832
12/17/2014 76.63 77.67 75.67 77.11 1,953,367
12/16/2014 76.67 76.77 75.32 75.37 1,192,273
12/15/2014 76.8 77.34 75.81 76.59 1,078,293
12/12/2014 76.82 77.72 76.52 76.68 692,187
12/11/2014 77.45 78.78 77.32 77.745 956,153
12/10/2014 77.48 78.53 77.195 77.24 1,225,501
12/09/2014 76.84 77.95 76.78 77.47 1,069,185
12/08/2014 77.43 77.99 76.97 77.54 887,732
12/05/2014 77.28 77.91 76.86 77.41 883,607
12/04/2014 76.59 77.33 76.5701 76.93 449,685
12/03/2014 76.88 77.54 75.8635 76.86 842,505
12/02/2014 76.65 76.94 76.31 76.62 592,813
12/01/2014 76.73 77.01 76 76.59 758,047
11/28/2014 76.67 77.86 75.94 77.31 449,785
11/26/2014 76.76 76.99 76.59 76.81 577,100
11/25/2014 77.36 77.41 76.75 76.82 743,386
11/24/2014 77 77.18 76.27 76.74 876,824
11/21/2014 77.35 77.39 76.58 76.72 953,591
11/20/2014 76.21 76.73 75.85 76.03 1,019,087
11/19/2014 76.21 76.71 75.81 76.21 1,022,487
11/18/2014 76.51 77.11 76.3 76.53 594,606
11/17/2014 76.44 77.01 76.35 76.67 917,190
11/14/2014 76.25 77.14 75.9 76.39 828,293
11/13/2014 76.01 76.93 75.8 76.64 1,020,159
11/12/2014 75.28 76.28 74.87 75.8 1,306,251
11/11/2014 74.87 75.11 74.5205 74.85 772,462
11/10/2014 74.4 74.99 74.24 74.73 655,599
11/07/2014 74.62 74.89 74.24 74.665 551,204
11/06/2014 73.95 74.746 73.87 74.51 877,385
11/05/2014 74 74.11 73.65 73.89 819,653
11/04/2014 73.34 73.98 73.16 73.84 889,647
11/03/2014 74.01 74.34 73.65 73.7 976,167
10/31/2014 74.8 74.88 74.02 74.25 835,895
10/30/2014 73.02 73.99 73.02 73.91 1,019,101
10/29/2014 73.61 74 73.41 73.59 1,041,434
10/28/2014 73 73.69 72.84 73.47 1,279,906
10/27/2014 72.56 73.46 72.3 72.84 1,400,564
10/24/2014 71.77 72.755 71.25 72.7 1,130,524
10/23/2014 70.08 71.31 69.43 71 2,786,634
10/22/2014 68.89 68.89 67.33 67.38 1,346,586
10/21/2014 68.51 68.89 68.11 68.63 2,015,598
10/20/2014 68.17 68.42 67.55 68.35 685,672
10/17/2014 67.59 68.35 67.15 68.02 743,077
10/16/2014 66.49 67.37 66.06 67 1,122,182
10/15/2014 65.96 67.3 65.53 67.03 1,287,798
10/14/2014 66.64 67.11 66.01 66.49 1,211,543
10/13/2014 65.94 66.69 65.27 66.4 1,313,702
10/10/2014 68.46 69.17 66.24 66.27 1,728,492
10/09/2014 70.03 70.4 68.62 68.79 1,133,212
10/08/2014 69.78 70.3 68.79 70.26 1,051,249
10/07/2014 69.23 70.22 69.23 69.4 1,075,047
10/06/2014 70 70.35 69.31 69.81 776,235
10/03/2014 68.83 70.39 68.76 70 1,027,065
10/02/2014 67.91 68.86 67.56 68.66 758,057
10/01/2014 69.23 69.37 67.73 67.94 1,192,695
09/30/2014 68.95 69.419 68.22 69.24 984,897
09/29/2014 69.18 69.37 68.59 69.26 1,019,675
09/26/2014 69.63 69.9 69.34 69.76 591,309
09/25/2014 70.25 70.5176 69.38 69.49 769,636
09/24/2014 69.3 70.66 69.08 70.53 940,410
09/23/2014 69.91 70.0999 69.37 69.43 692,240
09/22/2014 70.18 70.42 69.26 69.79 703,721
09/19/2014 70.96 71.21 70.33 70.4 1,214,635
09/18/2014 71.1 71.45 70.71 70.77 958,832
09/17/2014 70.19 71.2748 69.99 70.97 737,985
09/16/2014 70.09 70.34 69.77 70 1,107,463
09/15/2014 71.5 71.75 69.98 70.35 791,021
09/12/2014 71.4 71.93 71.32 71.8 850,722
09/11/2014 71.07 71.34 70.8328 71.06 705,126
09/10/2014 70.75 71.62 70.52 71.26 879,343
09/09/2014 71.59 72.01 71.16 71.24 886,777
09/08/2014 71.93 72.78 71.58 71.88 1,303,891
09/05/2014 71.8 72.35 71.05 71.99 886,470
09/04/2014 71.12 71.7 70.86 71.51 681,095
09/03/2014 71.03 71.25 70.7931 71.005 358,504
09/02/2014 72.15 72.15 70.82 70.98 506,518
08/29/2014 70.25 71.14 70 71.02 1,270,297
08/28/2014 70.04 70.23 69.19 70.15 931,078
08/27/2014 70.08 70.48 69.83 70.34 1,101,156
08/26/2014 69.17 69.93 68.93 69.7 1,084,139
08/25/2014 68.61 69.07 68.17 68.955 823,501
08/22/2014 68.24 68.51 68.07 68.15 673,827
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
*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?