Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Check Point Software (NQ: CHKP )

151.57 -0.81 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 161.22 163.02 158.90 158.93 1,101,478 -1.38(-0.86%)
Jan 30, 2024 160.25 161.01 159.42 160.31 764,514 +0.28(+0.17%)
Jan 29, 2024 159.60 160.17 158.85 160.03 692,453 +0.47(+0.29%)
Jan 26, 2024 157.97 159.58 157.93 159.56 542,046 +0.67(+0.42%)
Jan 25, 2024 157.45 159.16 157.11 158.89 653,715 +1.55(+0.99%)
Jan 24, 2024 157.37 158.33 157.22 157.34 490,952 +0.29(+0.18%)
Jan 23, 2024 158.43 159.08 156.77 157.05 746,110 -2.01(-1.26%)
Jan 22, 2024 158.03 159.89 158.03 159.06 566,107 +1.33(+0.84%)
Jan 19, 2024 159.83 159.90 157.41 157.73 711,203 -1.33(-0.83%)
Jan 18, 2024 158.32 159.76 157.88 159.06 767,792 +1.19(+0.76%)
Jan 17, 2024 155.57 158.14 155.57 157.86 776,617 +1.76(+1.13%)
Jan 16, 2024 158.75 159.94 155.81 156.10 1,307,627 -2.63(-1.66%)
Jan 12, 2024 158.07 160.21 157.51 158.73 972,229 +2.42(+1.55%)
Jan 11, 2024 155.54 157.15 155.21 156.31 479,688 +1.09(+0.70%)
Jan 10, 2024 153.66 155.51 153.66 155.22 476,212 +1.76(+1.15%)
Jan 09, 2024 151.81 153.82 151.81 153.46 484,715 +1.18(+0.77%)
Jan 08, 2024 151.08 152.88 150.85 152.28 553,791 +1.23(+0.81%)
Jan 05, 2024 152.52 152.78 151.01 151.05 532,809 -1.09(-0.72%)
Jan 04, 2024 152.68 153.78 152.01 152.14 537,224 -0.68(-0.44%)
Jan 03, 2024 151.84 154.17 151.65 152.82 955,702 +0.55(+0.36%)
Jan 02, 2024 152.12 152.53 150.56 152.27 669,975 -0.52(-0.34%)
Dec 29, 2023 152.70 152.84 151.35 152.79 356,421 +0.23(+0.15%)
Dec 28, 2023 153.15 153.78 151.90 152.56 332,205 -0.54(-0.35%)
Dec 27, 2023 153.10 154.12 152.77 153.10 420,663 -0.54(-0.35%)
Dec 26, 2023 152.15 153.75 152.02 153.64 379,625 +1.39(+0.91%)
Dec 22, 2023 151.20 152.85 150.73 152.25 411,616 +1.40(+0.93%)
Dec 21, 2023 149.89 151.09 149.58 150.85 780,772 +1.24(+0.83%)
Dec 20, 2023 150.75 151.94 149.61 149.61 638,197 -0.99(-0.66%)
Dec 19, 2023 149.70 150.89 149.01 150.60 586,126 +1.58(+1.06%)
Dec 18, 2023 148.71 150.00 147.60 149.02 818,394 +3.00(+2.05%)
Dec 15, 2023 145.00 146.53 145.00 146.02 1,630,323 +1.22(+0.84%)
Dec 14, 2023 148.92 149.08 144.66 144.80 1,014,824 -3.97(-2.67%)
Dec 13, 2023 149.34 150.15 148.66 148.77 769,769 -0.16(-0.11%)
Dec 12, 2023 147.32 149.74 147.32 148.93 735,297 +1.90(+1.29%)
Dec 11, 2023 144.95 147.72 144.95 147.03 659,185 +1.31(+0.90%)
Dec 08, 2023 143.82 145.90 143.82 145.72 865,448 +1.17(+0.81%)
Dec 07, 2023 144.50 144.89 143.28 144.55 550,407 +0.01(+0.01%)
Dec 06, 2023 145.71 146.28 144.50 144.54 609,129 -1.20(-0.82%)
Dec 05, 2023 145.24 146.98 145.16 145.74 469,283 +0.28(+0.19%)
Dec 04, 2023 146.00 147.23 144.91 145.46 546,072 -0.37(-0.25%)
Dec 01, 2023 145.75 146.29 144.50 145.83 675,889 -0.17(-0.12%)
Nov 30, 2023 146.03 147.28 144.80 146.00 1,621,931 -0.17(-0.12%)
Nov 29, 2023 147.06 147.50 144.49 146.17 794,482 +0.48(+0.33%)
Nov 28, 2023 145.18 147.16 145.18 145.69 759,771 +0.00(+0.00%)
Nov 27, 2023 144.83 145.88 144.57 145.69 526,928 +0.15(+0.10%)
Nov 24, 2023 144.21 145.61 144.04 145.54 287,285 +2.11(+1.47%)
Nov 22, 2023 144.73 145.15 143.37 143.43 444,489 -1.14(-0.79%)
Nov 21, 2023 143.11 144.92 142.60 144.57 718,536 +2.04(+1.43%)
Nov 20, 2023 142.30 143.85 141.94 142.53 729,549 +0.17(+0.12%)
Nov 17, 2023 140.91 143.22 140.85 142.36 587,563 +1.66(+1.18%)
Nov 16, 2023 140.33 141.89 139.55 140.70 757,048 -0.40(-0.28%)
Nov 15, 2023 142.58 142.67 140.40 141.10 832,310 -0.90(-0.63%)
Nov 14, 2023 143.73 144.30 140.18 142.00 1,100,010 -1.24(-0.87%)
Nov 13, 2023 141.47 143.81 141.44 143.24 807,065 +1.19(+0.84%)
Nov 10, 2023 138.81 142.24 138.50 142.05 741,491 +3.74(+2.70%)
Nov 09, 2023 138.00 140.09 138.00 138.31 825,670 +0.75(+0.55%)
Nov 08, 2023 138.07 138.86 136.46 137.56 602,339 -0.30(-0.22%)
Nov 07, 2023 139.00 139.27 137.76 137.86 629,547 -0.90(-0.65%)
Nov 06, 2023 137.04 138.88 136.19 138.76 789,532 +1.84(+1.34%)
Nov 03, 2023 136.43 137.64 135.50 136.92 634,795 +0.34(+0.25%)
Nov 02, 2023 135.98 136.72 134.72 136.58 701,755 +0.32(+0.23%)
Nov 01, 2023 134.98 137.76 134.26 136.26 1,002,541 +2.01(+1.50%)
Oct 31, 2023 129.39 134.49 129.12 134.25 1,266,126 +4.80(+3.71%)
Oct 30, 2023 132.00 132.40 126.57 129.45 2,368,723 -2.39(-1.81%)
Oct 27, 2023 131.91 132.45 131.05 131.84 1,578,838 -0.64(-0.48%)
Oct 26, 2023 133.32 134.01 132.46 132.48 977,940 -1.12(-0.84%)
Oct 25, 2023 135.87 136.00 133.55 133.60 668,238 -2.68(-1.97%)
Oct 24, 2023 133.68 136.34 133.34 136.28 688,020 +3.85(+2.91%)
Oct 23, 2023 134.34 134.40 132.02 132.43 680,139 -2.22(-1.65%)
Oct 20, 2023 135.36 136.03 134.09 134.65 843,675 -0.85(-0.63%)
Oct 19, 2023 138.02 138.64 135.44 135.50 864,698 -1.89(-1.38%)
Oct 18, 2023 135.62 137.65 134.84 137.39 1,036,783 +1.90(+1.40%)
Oct 17, 2023 135.69 136.59 134.96 135.49 1,266,250 -0.97(-0.71%)
Oct 16, 2023 134.62 137.34 135.53 136.46 1,158,362 +2.15(+1.60%)
Oct 13, 2023 134.93 135.38 133.64 134.31 1,135,174 -0.71(-0.53%)
Oct 12, 2023 134.09 135.12 132.62 135.02 947,201 +0.65(+0.48%)
Oct 11, 2023 136.00 136.22 134.36 134.37 1,541,991 -1.08(-0.80%)
Oct 10, 2023 135.21 136.11 134.87 135.45 792,651 +0.48(+0.36%)
Oct 09, 2023 133.17 135.75 131.97 134.97 1,288,847 -2.05(-1.50%)
Oct 06, 2023 134.70 137.37 134.15 137.02 626,370 +2.22(+1.65%)
Oct 05, 2023 133.37 134.89 133.14 134.80 719,495 +1.96(+1.48%)
Oct 04, 2023 132.62 134.45 132.62 132.84 770,796 +0.02(+0.02%)
Oct 03, 2023 133.20 134.00 131.93 132.82 694,511 -0.66(-0.49%)
Oct 02, 2023 133.20 134.19 132.74 133.48 790,403 +0.20(+0.15%)
Sep 29, 2023 134.82 135.05 132.85 133.28 706,749 -0.71(-0.53%)
Sep 28, 2023 132.17 134.51 132.13 133.99 502,045 +1.19(+0.90%)
Sep 27, 2023 133.77 134.40 132.52 132.80 966,061 -0.63(-0.47%)
Sep 26, 2023 136.34 136.80 132.22 133.43 1,127,225 -2.94(-2.16%)
Sep 25, 2023 137.17 137.21 136.24 136.37 428,346 -1.03(-0.75%)
Sep 22, 2023 136.07 137.88 135.92 137.40 560,303 +1.53(+1.13%)
Sep 21, 2023 137.11 137.26 135.77 135.87 759,362 -1.59(-1.16%)
Sep 20, 2023 137.66 138.60 137.21 137.46 497,805 +0.15(+0.11%)
Sep 19, 2023 135.60 137.55 135.20 137.31 894,222 +1.73(+1.28%)
Sep 18, 2023 135.91 137.54 135.19 135.58 702,631 -0.44(-0.32%)
Sep 15, 2023 136.23 137.19 135.29 136.02 1,021,334 +0.18(+0.13%)
Sep 14, 2023 134.72 136.54 134.45 135.84 564,764 +1.28(+0.95%)
Sep 13, 2023 133.42 134.94 133.02 134.56 691,720 +0.81(+0.61%)
Sep 12, 2023 135.19 135.32 133.31 133.75 662,463 -2.21(-1.63%)
Sep 11, 2023 135.00 136.58 134.85 135.96 512,016 +0.30(+0.22%)
Sep 08, 2023 135.69 135.87 134.84 135.66 529,785 +0.22(+0.16%)
Sep 07, 2023 133.23 135.61 133.23 135.44 884,416 +1.58(+1.18%)
Sep 06, 2023 133.90 135.07 133.44 133.86 606,488 +0.01(+0.01%)
Sep 05, 2023 132.55 134.19 132.38 133.85 986,346 +0.71(+0.53%)
Sep 01, 2023 134.78 135.39 132.91 133.14 667,443 -1.45(-1.08%)
Aug 31, 2023 134.58 135.68 134.23 134.59 940,462 +0.42(+0.31%)
Aug 30, 2023 134.63 135.26 134.09 134.17 538,127 -0.54(-0.40%)
Aug 29, 2023 133.77 135.09 133.50 134.71 525,229 +0.98(+0.73%)
Aug 28, 2023 134.45 134.97 132.15 133.73 590,332 -0.70(-0.52%)
Aug 25, 2023 132.50 135.16 131.72 134.43 607,093 +2.49(+1.89%)
Aug 24, 2023 133.80 133.94 131.93 131.94 420,829 -1.54(-1.15%)
Aug 23, 2023 132.39 133.67 131.88 133.48 423,216 +1.18(+0.89%)
Aug 22, 2023 132.38 133.43 131.19 132.30 499,138 +0.21(+0.16%)
Aug 21, 2023 132.17 133.76 131.95 132.09 766,238 +0.47(+0.36%)
Aug 18, 2023 131.61 132.05 130.56 131.62 650,035 -0.26(-0.20%)
Aug 17, 2023 130.63 132.94 130.29 131.88 1,316,252 +1.25(+0.96%)
Aug 16, 2023 128.65 132.79 128.60 130.63 1,398,514 +2.05(+1.59%)
Aug 15, 2023 129.54 130.69 128.38 128.58 484,842 -1.61(-1.24%)
Aug 14, 2023 130.90 131.54 129.96 130.19 525,107 -0.60(-0.46%)
Aug 11, 2023 129.68 131.55 129.44 130.79 713,269 +0.75(+0.58%)
Aug 10, 2023 128.56 131.71 128.05 130.04 874,199 +3.67(+2.90%)
Aug 09, 2023 126.46 127.19 125.68 126.37 616,900 -0.09(-0.07%)
Aug 08, 2023 126.75 127.74 126.08 126.46 813,594 -0.29(-0.23%)
Aug 07, 2023 127.40 127.58 125.72 126.75 1,069,511 -0.43(-0.34%)
Aug 04, 2023 132.16 132.16 126.92 127.18 1,144,273 -4.78(-3.62%)
Aug 03, 2023 130.59 132.28 130.20 131.96 727,857 +1.13(+0.86%)
Aug 02, 2023 131.70 132.09 130.43 130.83 705,530 -1.48(-1.12%)
Aug 01, 2023 131.91 132.41 130.80 132.31 801,106 +0.10(+0.08%)
Jul 31, 2023 130.94 132.28 130.66 132.21 707,044 +1.39(+1.06%)
Jul 28, 2023 132.13 132.16 130.59 130.82 852,882 -0.97(-0.74%)
Jul 27, 2023 132.20 133.02 131.25 131.79 1,063,425 -0.32(-0.24%)
Jul 26, 2023 131.20 132.30 126.14 132.11 1,610,453 +3.40(+2.64%)
Jul 25, 2023 126.33 129.00 126.27 128.71 842,644 +1.43(+1.12%)
Jul 24, 2023 128.51 129.30 127.11 127.28 743,167 -1.22(-0.95%)
Jul 21, 2023 129.73 130.77 128.33 128.50 1,043,888 +0.15(+0.12%)
Jul 20, 2023 127.50 129.35 127.49 128.35 1,066,051 +1.03(+0.81%)
Jul 19, 2023 128.77 129.81 126.88 127.32 838,134 -0.55(-0.43%)
Jul 18, 2023 127.67 128.67 126.74 127.87 800,238 +0.57(+0.45%)
Jul 17, 2023 124.97 127.68 124.82 127.30 750,152 +1.78(+1.42%)
Jul 14, 2023 127.60 127.95 125.10 125.52 1,272,131 -2.05(-1.61%)
Jul 13, 2023 127.33 128.71 126.48 127.57 969,237 +1.38(+1.09%)
Jul 12, 2023 128.48 128.48 125.32 126.19 1,546,974 -1.62(-1.27%)
Jul 11, 2023 124.44 127.93 124.41 127.81 1,046,290 +3.25(+2.61%)
Jul 10, 2023 124.80 125.71 122.86 124.56 1,026,495 -0.47(-0.38%)
Jul 07, 2023 125.16 126.31 124.69 125.03 641,747 -0.32(-0.26%)
Jul 06, 2023 124.33 125.75 123.72 125.35 687,437 -0.40(-0.32%)
Jul 05, 2023 125.73 126.76 125.48 125.75 989,714 -0.56(-0.44%)
Jul 03, 2023 125.51 126.78 125.09 126.31 503,777 +0.69(+0.55%)
Jun 30, 2023 128.52 128.93 125.43 125.62 1,133,882 -2.32(-1.81%)
Jun 29, 2023 126.10 128.28 125.76 127.94 719,349 +1.21(+0.95%)
Jun 28, 2023 126.41 126.76 125.57 126.73 584,114 +0.55(+0.44%)
Jun 27, 2023 124.24 126.55 124.18 126.18 743,424 +2.10(+1.69%)
Jun 26, 2023 126.00 126.76 123.58 124.08 770,569 -1.98(-1.57%)
Jun 23, 2023 126.28 127.11 125.57 126.06 612,762 -0.80(-0.63%)
Jun 22, 2023 125.93 126.98 125.45 126.86 840,911 +0.69(+0.55%)
Jun 21, 2023 128.26 128.61 126.02 126.17 973,115 -2.30(-1.79%)
Jun 20, 2023 130.31 131.20 128.30 128.47 632,866 -2.44(-1.86%)
Jun 16, 2023 130.81 132.13 130.07 130.91 1,587,286 +0.46(+0.35%)
Jun 15, 2023 129.22 130.87 128.72 130.45 758,450 +8.00(+6.53%)
May 08, 2023 121.51 122.53 121.00 122.45 759,939 +1.49(+1.23%)
May 05, 2023 118.58 121.61 118.58 120.96 963,854 +2.50(+2.11%)
May 04, 2023 119.75 120.79 118.30 118.46 1,250,430 -1.20(-1.00%)
May 03, 2023 120.75 121.23 119.04 119.66 1,408,693 -1.09(-0.90%)
May 02, 2023 117.67 121.98 117.18 120.75 1,266,833 +2.23(+1.88%)
May 01, 2023 121.00 122.81 118.05 118.52 2,799,138 -8.84(-6.94%)
Apr 28, 2023 127.20 128.68 125.83 127.36 1,462,148 -0.71(-0.55%)
Apr 27, 2023 126.17 128.19 125.98 128.07 717,797 +2.09(+1.66%)
Apr 26, 2023 126.28 127.89 125.64 125.98 627,005 -0.09(-0.07%)
Apr 25, 2023 128.29 128.66 126.03 126.07 994,126 -4.89(-3.73%)
Apr 24, 2023 131.82 132.13 129.79 130.96 542,899 -0.87(-0.66%)
Apr 21, 2023 130.65 131.96 130.08 131.83 754,753 +1.15(+0.88%)
Apr 20, 2023 131.23 131.66 130.40 130.68 537,069 -0.95(-0.72%)
Apr 19, 2023 132.40 133.23 131.38 131.63 495,870 -1.04(-0.78%)
Apr 18, 2023 132.81 133.38 132.37 132.67 474,664 -0.15(-0.11%)
Apr 17, 2023 133.83 134.64 132.36 132.82 622,368 +0.41(+0.31%)
Apr 14, 2023 130.60 134.19 130.60 132.41 860,480 -2.05(-1.52%)
Apr 13, 2023 133.88 134.62 133.40 134.46 733,472 +1.64(+1.23%)
Apr 12, 2023 132.00 135.93 131.60 132.82 1,255,275 +2.02(+1.54%)
Apr 11, 2023 130.09 131.75 129.84 130.80 624,022 +0.04(+0.03%)
Apr 10, 2023 130.64 131.33 129.91 130.76 491,830 -1.07(-0.81%)
Apr 06, 2023 131.00 132.25 130.68 131.83 555,478 +0.44(+0.33%)
Apr 05, 2023 132.80 133.33 131.18 131.39 770,617 -1.23(-0.93%)
Apr 04, 2023 131.75 134.75 131.42 132.62 1,028,734 +1.90(+1.45%)
Apr 03, 2023 129.34 130.78 129.34 130.72 730,702 +0.72(+0.55%)
Mar 31, 2023 128.27 130.30 127.10 130.00 955,682 +2.37(+1.86%)
Mar 30, 2023 128.06 128.06 126.51 127.63 762,830 -0.05(-0.04%)
Mar 29, 2023 126.80 128.12 126.60 127.68 534,263 +0.89(+0.70%)
Mar 28, 2023 128.41 128.48 126.12 126.79 848,556 -1.98(-1.54%)
Mar 27, 2023 128.24 129.24 128.19 128.77 606,842 +0.37(+0.29%)
Mar 24, 2023 127.91 128.84 127.55 128.40 524,409 +0.37(+0.29%)
Mar 23, 2023 126.80 129.39 126.80 128.03 699,464 +1.80(+1.43%)
Mar 22, 2023 129.99 130.28 126.14 126.23 951,735 -3.29(-2.54%)
Mar 21, 2023 130.95 131.26 128.60 129.52 902,704 -1.49(-1.14%)
Mar 20, 2023 127.95 131.23 127.95 131.01 847,330 +1.84(+1.42%)
Mar 17, 2023 129.24 129.73 127.87 129.17 1,052,986 +0.36(+0.28%)
Mar 16, 2023 125.43 128.95 125.24 128.81 741,191 +3.39(+2.70%)
Mar 15, 2023 125.89 126.47 123.99 125.42 623,290 -1.37(-1.08%)
Mar 14, 2023 124.80 126.84 124.14 126.79 970,708 +3.01(+2.43%)
Mar 13, 2023 124.82 125.83 123.61 123.78 1,044,997 -1.25(-1.00%)
Mar 10, 2023 124.61 127.03 124.56 125.03 786,101 -0.32(-0.26%)
Mar 09, 2023 125.86 126.59 125.14 125.35 617,818 -0.85(-0.67%)
Mar 08, 2023 127.14 127.17 125.29 126.20 513,494 -0.56(-0.44%)
Mar 07, 2023 126.63 127.16 125.73 126.76 548,799 +0.17(+0.13%)
Mar 06, 2023 127.00 128.42 126.41 126.59 527,039 +0.01(+0.01%)
Mar 03, 2023 126.15 126.81 124.75 126.58 681,437 +0.59(+0.47%)
Mar 02, 2023 123.83 126.00 123.83 125.99 710,177 +2.21(+1.79%)
Mar 01, 2023 123.72 125.04 123.45 123.78 777,237 +0.06(+0.05%)
Feb 28, 2023 123.69 124.84 123.39 123.72 1,204,891 -0.72(-0.58%)
Feb 27, 2023 124.40 125.19 123.69 124.44 801,020 +0.24(+0.19%)
Feb 24, 2023 123.92 125.39 123.72 124.20 710,648 -1.31(-1.04%)
Feb 23, 2023 125.86 127.04 124.90 125.51 993,367 -0.15(-0.12%)
Feb 22, 2023 126.32 126.74 124.92 125.66 992,368 +0.29(+0.23%)
Feb 21, 2023 123.53 125.70 123.53 125.37 768,215 +0.41(+0.33%)
Feb 17, 2023 123.15 125.84 123.05 124.96 695,068 +0.98(+0.79%)
Feb 16, 2023 125.19 125.79 123.25 123.98 1,285,804 -3.60(-2.82%)
Feb 15, 2023 125.05 127.59 123.52 127.58 1,034,872 +1.61(+1.28%)
Feb 14, 2023 128.00 128.32 124.89 125.97 1,288,789 -2.29(-1.79%)
Feb 13, 2023 124.00 128.36 123.45 128.26 1,468,391 +1.10(+0.87%)
Feb 10, 2023 127.07 127.79 126.53 127.16 922,551 -0.13(-0.10%)
Feb 09, 2023 128.02 130.08 127.23 127.29 971,017 -0.23(-0.18%)
Feb 08, 2023 129.58 129.87 127.04 127.52 733,814 -0.43(-0.34%)
Feb 07, 2023 125.79 128.38 125.33 127.95 736,921 +2.44(+1.94%)
Feb 06, 2023 127.89 128.06 125.28 125.51 734,556 -2.95(-2.30%)
Feb 03, 2023 128.20 129.83 127.95 128.46 566,893 -0.49(-0.38%)
Feb 02, 2023 130.03 130.07 126.57 128.95 883,564 -0.61(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.