Check Point Software Technologies Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	345.18	345.18	345.18	345.18	57.530	0
2022-12-15	345.18	345.18	345.18	345.18	57.530	0
2022-12-14	345.18	345.18	345.18	345.18	57.530	0
2022-12-13	345.18	345.18	345.18	345.18	57.530	0
2022-12-12	345.18	345.18	345.18	345.18	57.530	0
2022-12-09	342.72	345.18	342.72	345.18	57.530	42
2022-12-08	342.72	342.72	342.72	342.72	57.120	0
2022-12-07	342.72	342.72	342.72	342.72	57.120	0
2022-12-06	343.93	343.93	342.00	342.72	57.120	42
2022-12-05	339.85	339.85	339.85	339.85	56.642	0
2022-12-02	339.85	339.85	339.85	339.85	56.642	0
2022-12-01	339.85	339.85	339.85	339.85	56.642	0
2022-11-30	339.85	339.85	339.85	339.85	56.642	0
2022-11-29	339.85	339.85	339.85	339.85	56.642	0
2022-11-28	339.85	339.85	339.85	339.85	56.642	0
2022-11-25	339.85	339.85	339.85	339.85	56.642	0
2022-11-24	339.85	339.85	339.85	339.85	56.642	0
2022-11-23	339.85	339.85	339.85	339.85	56.642	0
2022-11-22	339.85	339.85	339.85	339.85	56.642	180
2022-11-21	350.08	350.08	350.08	350.08	58.347	0
2022-11-18	350.08	350.08	350.08	350.08	58.347	0
2022-11-17	350.08	350.08	350.08	350.08	58.347	6
2022-11-16	330.75	330.75	330.75	330.75	55.125	0
2022-11-14	330.75	330.75	330.75	330.75	55.125	0
2022-11-11	330.75	330.75	330.75	330.75	55.125	0
2022-11-10	330.75	330.75	330.75	330.75	55.125	0
2022-11-09	330.75	330.75	330.75	330.75	55.125	6
2022-11-08	334.50	334.50	334.50	334.50	55.750	6
2022-11-07	337.59	337.59	337.59	337.59	56.265	0
2022-11-04	337.59	337.59	337.59	337.59	56.265	0
2022-11-03	337.59	337.59	337.59	337.59	56.265	0
2022-11-01	337.59	337.59	337.59	337.59	56.265	0
2022-10-31	338.91	338.91	336.93	337.59	56.265	174
2022-10-28	341.27	342.90	341.27	342.90	57.150	378
2022-10-27	309.90	309.90	309.90	309.90	51.650	0
2022-10-26	309.90	309.90	309.90	309.90	51.650	0
2022-10-25	309.90	309.90	309.90	309.90	51.650	0
2022-10-24	309.90	309.90	309.90	309.90	51.650	0
2022-10-21	309.90	309.90	309.90	309.90	51.650	0
2022-10-20	309.90	309.90	309.90	309.90	51.650	0
2022-10-19	309.90	309.90	309.90	309.90	51.650	0
2022-10-18	309.90	309.90	309.90	309.90	51.650	0
2022-10-17	309.90	309.90	309.90	309.90	51.650	0
2022-10-14	309.90	309.90	309.90	309.90	51.650	0
2022-10-13	309.90	309.90	309.90	309.90	51.650	0
2022-10-11	309.90	309.90	309.90	309.90	51.650	0
2022-10-10	309.90	309.90	309.90	309.90	51.650	0
2022-10-07	309.90	309.90	309.90	309.90	51.650	0
2022-10-06	309.90	309.90	309.90	309.90	51.650	0
2022-10-05	309.90	309.90	309.90	309.90	51.650	0
2022-10-04	309.90	309.90	309.90	309.90	51.650	0
2022-10-03	309.90	309.90	309.90	309.90	51.650	0
2022-09-30	309.90	309.90	309.90	309.90	51.650	0
2022-09-29	309.90	309.90	309.90	309.90	51.650	0
2022-09-28	309.90	309.90	309.90	309.90	51.650	0
2022-09-27	309.90	309.90	309.90	309.90	51.650	0
2022-09-26	309.90	309.90	309.90	309.90	51.650	0
2022-09-23	309.90	309.90	309.90	309.90	51.650	0
2022-09-22	309.90	309.90	309.90	309.90	51.650	0
2022-09-21	309.90	309.90	309.90	309.90	51.650	0

← NewerPage 17 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.