The closing price for Check Point Software Technologies (CHKP) in July 2020 was $125.35, on July 31, 2020. It was up 17.3% for the month. The latest price is $201.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2020 | $123.54 | $125.36 | $122.57 | $125.35 | 1,189,859 |
July 30 2020 | $121.09 | $124.32 | $120.82 | $123.54 | 940,074 |
July 29 2020 | $122.68 | $123.18 | $121.76 | $122.76 | 1,545,458 |
July 28 2020 | $123.38 | $123.60 | $121.17 | $121.17 | 1,547,868 |
July 27 2020 | $123.52 | $125.00 | $123.52 | $123.98 | 951,056 |
July 24 2020 | $123.88 | $124.95 | $122.84 | $123.48 | 889,467 |
July 23 2020 | $121.31 | $125.82 | $121.31 | $124.20 | 1,593,418 |
July 22 2020 | $129.63 | $130.65 | $121.92 | $123.02 | 3,276,131 |
July 21 2020 | $125.00 | $125.53 | $123.72 | $124.36 | 1,238,343 |
July 20 2020 | $121.20 | $125.00 | $121.03 | $124.79 | 1,010,794 |
July 17 2020 | $119.98 | $121.18 | $118.58 | $120.85 | 891,354 |
July 16 2020 | $119.21 | $119.79 | $117.59 | $119.23 | 682,932 |
July 15 2020 | $118.50 | $120.88 | $118.29 | $120.38 | 890,824 |
July 14 2020 | $114.67 | $118.67 | $114.01 | $118.38 | 953,180 |
July 13 2020 | $120.18 | $122.78 | $116.20 | $116.63 | 1,364,326 |
July 10 2020 | $118.59 | $119.65 | $117.44 | $119.45 | 814,971 |
July 09 2020 | $116.32 | $119.27 | $115.98 | $118.73 | 1,553,473 |
July 08 2020 | $116.52 | $117.78 | $113.98 | $115.94 | 1,396,274 |
July 07 2020 | $110.93 | $117.00 | $110.70 | $115.88 | 1,847,770 |
July 06 2020 | $109.68 | $111.54 | $109.25 | $111.53 | 1,146,072 |
July 02 2020 | $108.43 | $109.92 | $108.33 | $108.59 | 623,232 |
July 01 2020 | $106.87 | $108.30 | $106.10 | $107.92 | 656,087 |
Daily pricing data for Check Point Software Technologies dates back to 6/28/1996, and may be incomplete.
