The closing price for Check Point Software Technologies (CHKP) in December 2021 was $116.56, on December 31, 2021. It was up 3.7% for the month. The latest price is $229.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $116.52 | $117.27 | $116.00 | $116.56 | 387,408 |
December 30 2021 | $119.00 | $119.10 | $116.46 | $116.52 | 481,692 |
December 29 2021 | $117.62 | $118.85 | $117.40 | $118.61 | 605,500 |
December 28 2021 | $116.25 | $117.78 | $115.64 | $117.68 | 433,105 |
December 27 2021 | $114.77 | $116.33 | $114.68 | $116.25 | 513,077 |
December 23 2021 | $114.93 | $115.68 | $114.63 | $114.86 | 512,881 |
December 22 2021 | $114.08 | $115.30 | $113.95 | $114.99 | 796,235 |
December 21 2021 | $113.13 | $114.17 | $112.47 | $113.70 | 804,506 |
December 20 2021 | $113.76 | $113.76 | $111.45 | $112.45 | 978,146 |
December 17 2021 | $114.52 | $115.85 | $113.52 | $114.24 | 8,468,181 |
December 16 2021 | $113.47 | $114.92 | $112.57 | $114.74 | 1,299,815 |
December 15 2021 | $111.10 | $113.49 | $110.96 | $113.41 | 1,148,914 |
December 14 2021 | $111.47 | $111.95 | $109.81 | $111.75 | 1,007,984 |
December 13 2021 | $110.00 | $112.62 | $109.90 | $112.05 | 1,168,057 |
December 10 2021 | $111.06 | $111.67 | $110.07 | $110.61 | 940,062 |
December 09 2021 | $110.69 | $111.29 | $109.70 | $110.38 | 796,201 |
December 08 2021 | $110.81 | $111.73 | $109.90 | $110.89 | 1,054,977 |
December 07 2021 | $113.36 | $113.36 | $110.67 | $110.87 | 1,215,788 |
December 06 2021 | $109.26 | $112.70 | $109.10 | $112.28 | 2,176,462 |
December 03 2021 | $111.41 | $111.62 | $107.85 | $109.26 | 948,425 |
December 02 2021 | $110.47 | $111.86 | $110.16 | $111.12 | 759,558 |
December 01 2021 | $112.40 | $112.88 | $110.08 | $110.15 | 1,074,255 |
Daily pricing data for Check Point Software Technologies dates back to 6/28/1996, and may be incomplete.
