CHKP Historical Prices | Check Point Software Technologi Stock

Dow

0.91% Nasdaq

0.87%

Check Point Software Technologies Ltd. (CHKP)

-NasdaqGS

49.78 0.25(0.49%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	48.84	49.70	48.78	49.53	1,247,700	49.53
Jun 14, 2013	48.76	49.10	48.38	48.48	683,400	48.48
Jun 13, 2013	49.00	49.35	48.00	48.69	1,857,200	48.69
Jun 12, 2013	49.76	49.90	48.98	49.16	905,700	49.16
Jun 11, 2013	49.97	50.19	49.19	49.32	1,127,100	49.32
Jun 10, 2013	50.77	50.97	50.19	50.51	1,489,100	50.51
Jun 7, 2013	49.57	51.01	49.30	50.91	1,939,900	50.91
Jun 6, 2013	49.27	49.39	48.73	49.12	1,535,700	49.12
Jun 5, 2013	49.12	49.60	48.97	49.13	657,200	49.13
Jun 4, 2013	49.70	49.77	48.96	48.99	1,658,100	48.99
Jun 3, 2013	49.77	49.97	49.53	49.79	1,130,500	49.79
May 31, 2013	50.00	50.54	49.79	50.08	1,325,400	50.08
May 30, 2013	49.81	51.04	49.74	50.93	1,219,500	50.93
May 29, 2013	49.38	50.06	48.92	49.92	1,038,600	49.92
May 28, 2013	49.74	50.00	49.19	49.40	1,272,600	49.40
May 24, 2013	49.89	49.89	48.60	49.26	1,211,000	49.26
May 23, 2013	50.49	50.49	49.66	49.90	1,697,800	49.90
May 22, 2013	51.48	51.55	50.37	50.67	1,885,400	50.67
May 21, 2013	50.57	51.61	50.57	51.43	2,362,100	51.43
May 20, 2013	50.26	50.87	50.01	50.79	2,137,600	50.79
May 17, 2013	49.53	50.47	49.15	50.38	2,927,000	50.38
May 16, 2013	49.13	49.86	49.13	49.39	1,593,000	49.39
May 15, 2013	48.91	49.28	48.73	49.08	1,705,900	49.08
May 14, 2013	47.88	49.33	47.77	49.24	3,336,000	49.24
May 13, 2013	48.24	48.49	47.79	47.97	1,662,100	47.97
May 10, 2013	47.96	48.46	47.88	48.40	2,018,800	48.40
May 9, 2013	47.94	48.04	47.44	47.97	1,182,500	47.97
May 8, 2013	47.35	48.08	47.18	47.88	1,676,200	47.88
May 7, 2013	47.40	47.68	47.19	47.62	1,626,800	47.62
May 6, 2013	47.47	47.60	47.10	47.50	1,277,000	47.50
May 3, 2013	47.41	47.51	47.07	47.28	1,229,500	47.28
May 2, 2013	46.52	46.97	46.39	46.88	1,317,900	46.88
May 1, 2013	46.59	46.91	46.39	46.55	1,675,300	46.55
Apr 30, 2013	45.47	46.67	45.47	46.62	2,773,500	46.62
Apr 29, 2013	45.13	45.74	45.12	45.61	2,296,400	45.61
Apr 26, 2013	45.34	45.34	44.98	45.10	2,149,500	45.10
Apr 25, 2013	45.00	45.44	44.75	45.17	5,202,800	45.17
Apr 24, 2013	45.35	45.40	44.69	44.82	2,648,800	44.82
Apr 23, 2013	45.21	45.61	45.05	45.20	3,225,900	45.20
Apr 22, 2013	46.49	46.67	44.85	45.59	5,417,700	45.59
Apr 19, 2013	45.27	45.53	44.75	45.29	2,019,500	45.29
Apr 18, 2013	45.58	45.96	44.96	45.41	1,612,200	45.41
Apr 17, 2013	45.66	45.93	45.26	45.50	1,121,800	45.50
Apr 16, 2013	46.04	46.06	45.63	45.95	1,245,800	45.95
Apr 15, 2013	46.23	46.49	45.66	45.74	1,719,800	45.74
Apr 12, 2013	47.38	47.38	46.38	46.55	2,482,000	46.55
Apr 11, 2013	46.97	48.02	46.92	47.29	1,971,900	47.29
Apr 10, 2013	47.69	48.08	47.54	47.56	1,767,500	47.56
Apr 9, 2013	46.59	48.47	46.59	47.49	4,220,600	47.49
Apr 8, 2013	46.10	46.39	45.48	46.22	2,127,300	46.22
Apr 5, 2013	45.00	46.49	44.41	46.26	3,297,600	46.26
Apr 4, 2013	45.22	45.97	45.15	45.63	2,401,000	45.63
Apr 3, 2013	45.73	46.09	44.83	45.26	3,479,700	45.26
Apr 2, 2013	46.52	46.59	45.50	45.70	2,940,100	45.70
Apr 1, 2013	46.89	47.16	46.11	46.22	2,066,000	46.22
Mar 28, 2013	46.98	47.20	46.77	46.99	2,303,100	46.99
Mar 27, 2013	46.48	47.35	46.33	47.24	2,961,700	47.24
Mar 26, 2013	47.34	47.66	46.40	46.50	3,291,200	46.50
Mar 25, 2013	48.15	48.40	46.45	47.17	5,811,900	47.17
Mar 22, 2013	49.77	49.85	48.64	48.89	2,259,300	48.89
Mar 21, 2013	49.08	49.88	48.92	49.45	1,506,000	49.45
Mar 20, 2013	49.38	49.90	49.32	49.66	1,311,500	49.66
Mar 19, 2013	49.64	50.17	48.93	49.11	3,179,100	49.11
Mar 18, 2013	49.85	49.97	49.23	49.57	1,192,600	49.57
Mar 15, 2013	50.46	50.67	49.64	50.10	2,415,100	50.10
Mar 14, 2013	51.08	51.64	50.38	50.43	2,159,700	50.43
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CHKP

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Check Point Software Technologies Ltd. (CHKP)