Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Check Point Software
(NQ:
CHKP
)
153.52
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 22, 2024
152.00
154.00
151.58
153.52
694,392
+1.94(+1.28%)
May 21, 2024
151.04
151.92
149.51
151.58
562,878
-0.28(-0.18%)
May 20, 2024
151.00
153.07
150.47
151.86
498,220
+0.73(+0.48%)
May 17, 2024
150.68
151.60
150.24
151.13
608,751
+0.03(+0.02%)
May 16, 2024
148.66
151.62
148.30
151.10
821,619
+2.10(+1.41%)
May 15, 2024
148.82
149.88
148.05
149.00
636,020
+0.09(+0.06%)
May 14, 2024
149.01
150.05
146.55
148.91
1,175,735
-1.12(-0.75%)
May 13, 2024
150.62
152.03
149.22
150.03
863,853
-1.54(-1.02%)
May 10, 2024
152.06
153.12
151.27
151.57
492,740
-0.81(-0.53%)
May 09, 2024
155.45
155.87
152.03
152.38
481,479
-2.55(-1.65%)
May 08, 2024
153.97
155.64
153.92
154.93
518,213
+0.19(+0.12%)
May 07, 2024
152.32
154.79
152.30
154.74
531,443
+2.07(+1.36%)
May 06, 2024
151.09
152.77
151.09
152.67
444,753
+1.47(+0.97%)
May 03, 2024
149.26
151.24
149.00
151.20
523,713
+1.73(+1.16%)
May 02, 2024
149.53
151.43
149.06
149.47
580,940
+0.50(+0.34%)
May 01, 2024
150.23
150.45
148.71
148.97
512,023
-0.45(-0.30%)
Apr 30, 2024
149.76
151.83
148.61
149.42
790,932
-1.04(-0.69%)
Apr 29, 2024
152.15
152.99
149.71
150.46
766,910
-0.74(-0.49%)
Apr 26, 2024
153.05
155.61
149.45
151.20
1,275,556
-1.75(-1.14%)
Apr 25, 2024
154.29
157.00
152.49
152.95
1,549,756
-8.05(-5.00%)
Apr 24, 2024
161.00
161.94
160.22
161.00
1,035,020
+0.20(+0.12%)
Apr 23, 2024
159.75
161.40
159.42
160.80
949,587
+2.01(+1.27%)
Apr 22, 2024
159.16
160.36
158.21
158.79
622,551
+0.84(+0.53%)
Apr 19, 2024
158.44
158.68
157.30
157.95
668,123
-0.43(-0.27%)
Apr 18, 2024
158.33
160.66
156.92
158.38
616,014
+0.29(+0.18%)
Apr 17, 2024
158.28
158.76
156.63
158.09
652,908
+1.29(+0.82%)
Apr 16, 2024
156.45
158.53
156.38
156.80
491,521
-0.83(-0.53%)
Apr 15, 2024
162.01
162.26
157.57
157.63
577,274
-4.10(-2.54%)
Apr 12, 2024
162.37
163.05
161.28
161.73
739,798
-1.41(-0.86%)
Apr 11, 2024
165.12
166.06
162.40
163.14
612,089
-1.51(-0.92%)
Apr 10, 2024
163.50
165.89
163.30
164.65
565,292
+0.90(+0.55%)
Apr 09, 2024
164.83
166.71
162.71
163.75
436,636
-0.39(-0.24%)
Apr 08, 2024
164.64
165.22
163.92
164.14
421,971
-0.25(-0.15%)
Apr 05, 2024
163.65
165.45
163.17
164.39
468,588
+1.65(+1.01%)
Apr 04, 2024
165.21
165.50
162.09
162.74
529,257
-1.18(-0.72%)
Apr 03, 2024
163.60
166.17
163.60
163.92
493,879
-0.33(-0.20%)
Apr 02, 2024
163.68
164.48
162.76
164.25
534,973
-0.03(-0.02%)
Apr 01, 2024
162.89
164.96
161.58
164.28
362,812
+0.27(+0.16%)
Mar 28, 2024
164.15
165.99
163.61
164.01
443,113
-0.14(-0.09%)
Mar 27, 2024
165.04
165.41
163.41
164.15
465,316
+0.01(+0.01%)
Mar 26, 2024
164.86
165.67
163.69
164.14
526,097
-0.15(-0.09%)
Mar 25, 2024
165.13
165.45
162.41
164.29
529,175
-0.79(-0.48%)
Mar 22, 2024
166.34
166.46
164.16
165.08
391,125
-0.57(-0.34%)
Mar 21, 2024
165.48
166.53
164.67
165.65
520,200
+0.12(+0.07%)
Mar 20, 2024
164.00
165.56
163.51
165.53
390,491
+1.55(+0.95%)
Mar 19, 2024
165.44
165.44
163.60
163.98
677,656
-2.50(-1.50%)
Mar 18, 2024
165.75
167.62
164.96
166.48
432,853
+1.89(+1.15%)
Mar 15, 2024
166.22
166.86
163.81
164.59
988,922
-1.69(-1.02%)
Mar 14, 2024
165.50
168.82
165.40
166.28
936,948
+1.48(+0.90%)
Mar 13, 2024
165.06
166.10
163.62
164.80
590,938
+0.24(+0.15%)
Mar 12, 2024
164.65
165.14
163.18
164.56
748,355
+1.09(+0.67%)
Mar 11, 2024
160.22
164.10
160.22
163.47
1,130,248
+3.47(+2.17%)
Mar 08, 2024
158.55
160.08
157.62
160.00
670,730
+1.59(+1.00%)
Mar 07, 2024
158.59
159.31
157.04
158.41
617,910
+0.66(+0.42%)
Mar 06, 2024
160.54
163.53
157.69
157.75
898,155
-0.09(-0.06%)
Mar 05, 2024
158.27
158.75
155.33
157.84
679,901
-1.16(-0.73%)
Mar 04, 2024
157.83
159.69
157.13
159.00
732,486
+0.95(+0.60%)
Mar 01, 2024
159.65
160.10
157.65
158.05
738,651
-2.37(-1.48%)
Feb 29, 2024
162.26
162.41
159.46
160.42
891,560
-1.68(-1.04%)
Feb 28, 2024
161.61
163.40
161.61
162.10
650,557
+0.56(+0.35%)
Feb 27, 2024
159.49
161.60
158.37
161.54
732,963
+2.11(+1.32%)
Feb 26, 2024
160.00
162.17
159.33
159.43
918,570
-0.85(-0.53%)
Feb 23, 2024
157.72
160.70
157.35
160.28
782,120
+3.89(+2.49%)
Feb 22, 2024
157.73
158.01
155.93
156.39
1,355,987
+1.52(+0.98%)
Feb 21, 2024
152.06
154.97
147.04
154.87
2,239,214
-5.23(-3.27%)
Feb 20, 2024
162.32
162.68
159.89
160.10
732,018
-2.67(-1.64%)
Feb 16, 2024
164.94
165.00
162.15
162.77
462,064
-1.47(-0.90%)
Feb 15, 2024
164.58
164.79
162.91
164.24
478,743
-1.05(-0.64%)
Feb 14, 2024
163.69
165.35
162.49
165.29
602,796
+1.16(+0.71%)
Feb 13, 2024
161.13
164.16
161.05
164.13
705,123
+1.30(+0.80%)
Feb 12, 2024
163.66
163.93
162.36
162.83
408,585
-1.48(-0.90%)
Feb 09, 2024
163.66
165.96
163.30
164.31
477,445
+1.13(+0.69%)
Feb 08, 2024
163.96
164.25
162.05
163.18
751,467
-1.15(-0.70%)
Feb 07, 2024
163.73
166.50
162.50
164.33
693,397
+1.88(+1.16%)
Feb 06, 2024
162.00
166.71
161.51
162.45
1,934,758
+1.65(+1.03%)
Feb 05, 2024
162.00
162.58
159.90
160.80
1,434,596
-1.20(-0.74%)
Feb 02, 2024
161.37
162.81
160.72
162.00
769,709
+0.01(+0.01%)
Feb 01, 2024
159.67
162.96
159.38
161.99
856,778
+3.06(+1.93%)
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%)
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
.