JNPR - Juniper Networks, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201928.2128.2327.6327.8427.843,061,200
Jan 18, 201928.1328.6228.0828.3228.323,026,600
Jan 17, 201927.9528.0427.5827.9527.953,411,100
Jan 16, 201928.1228.2628.0128.0728.071,973,700
Jan 15, 201927.8728.2227.7328.1328.132,559,300
Jan 14, 201927.9228.0927.8427.9027.902,028,600
Jan 11, 201928.0928.3427.9428.1328.132,522,900
Jan 10, 201927.8528.2927.7928.2628.262,277,200
Jan 09, 201927.9528.2627.8128.1528.152,529,200
Jan 08, 201927.7827.9427.3527.8727.872,682,900
Jan 07, 201927.0627.6926.9927.5227.522,415,200
Jan 04, 201926.4127.1126.3627.0027.002,789,500
Jan 03, 201926.6026.6925.8826.0026.005,073,100
Jan 02, 201926.5727.0326.4826.8926.892,445,200
Dec 31, 201826.9026.9726.6226.9126.912,160,700
Dec 28, 201826.9627.1126.5726.7526.752,210,800
Dec 27, 201826.2226.8025.8426.8026.802,878,300
Dec 26, 201825.6626.6025.3026.6026.604,847,500
Dec 24, 201826.1126.3225.5625.5625.562,061,500
Dec 21, 201827.0727.2526.1326.2326.237,242,400
Dec 20, 201826.8427.1126.4626.9426.945,877,200
Dec 19, 201827.7627.9626.8026.9626.964,395,800
Dec 18, 201827.5228.2027.3627.7727.774,915,700
Dec 17, 201827.5927.8227.3127.3827.387,004,100
Dec 14, 201827.6427.8627.4627.7727.773,099,600
Dec 13, 201828.6228.6527.5128.1028.106,126,100
Dec 12, 201828.3328.6528.2728.4628.464,978,500
Dec 11, 201828.1128.4027.5927.8327.834,557,500
Dec 10, 201827.6527.8827.2127.6127.614,219,800
Dec 07, 201828.4028.5727.4027.6627.663,075,500
Dec 06, 201827.9728.4327.6728.4128.413,275,200
Dec 04, 201829.1129.2928.3028.3828.382,832,900
Dec 04, 20180.18 Dividend
Dec 03, 201829.2029.3229.0229.3229.142,452,400
Nov 30, 201828.4528.7728.4128.7128.534,532,900
Nov 29, 201829.2229.3328.5628.5928.413,906,800
Nov 28, 201828.0629.4728.0029.4429.268,317,600
Nov 27, 201827.6128.0627.3627.9927.823,859,700
Nov 26, 201827.7527.8427.4927.6827.512,361,500
Nov 23, 201827.3127.7327.3127.5227.35856,100
Nov 21, 201827.4327.7427.1927.5627.393,490,400
Nov 20, 201827.5327.8127.1127.2727.103,232,100
Nov 19, 201828.5628.5627.9828.0627.893,324,600
Nov 16, 201828.2128.7328.1028.5928.413,443,900
Nov 15, 201828.1628.3627.9528.3228.155,087,400
Nov 14, 201828.5728.7028.0728.1427.974,930,600
Nov 13, 201828.5528.7428.1728.3028.133,968,700
Nov 12, 201828.8829.3028.3728.3928.225,044,300
Nov 09, 201830.5830.6829.1029.1228.949,818,300
Nov 08, 201830.4230.8030.2730.6730.485,315,100
Nov 07, 201830.2530.6530.0430.4430.255,338,100
Nov 06, 201829.8830.1529.8430.1529.963,076,700
Nov 05, 201829.8230.1529.7029.8229.643,731,200
Nov 02, 201829.8130.0729.5129.7729.594,541,700
Nov 01, 201829.4029.6829.1629.6429.463,224,000
Oct 31, 201829.0529.6228.9729.2729.094,956,700
Oct 30, 201828.2228.8128.0728.7828.604,956,800
Oct 29, 201828.5128.6827.7328.0527.883,785,600
Oct 26, 201828.2328.5627.7928.1427.975,012,700
Oct 25, 201828.9128.9528.5228.6328.455,279,600
Oct 24, 201827.6229.0227.5928.6628.4811,653,000
Oct 23, 201827.8828.1327.1027.5827.4111,621,100
Oct 22, 201828.6628.7228.1328.4828.314,454,500
Oct 19, 201828.6728.8928.3728.4128.243,664,500
Oct 18, 201828.8729.2228.3928.6228.444,522,500
Oct 17, 201828.5428.9528.3928.8728.693,851,000
Oct 16, 201827.9028.5927.8028.5628.383,684,000
Oct 15, 201827.3227.9127.2727.7727.604,989,300
Oct 12, 201827.2727.3926.7827.3227.153,542,500
Oct 11, 201827.4427.6326.7626.7826.625,040,200
Oct 10, 201828.5528.6227.5827.6127.443,629,100
Oct 09, 201828.6228.9128.6228.7628.582,314,100
Oct 08, 201829.0329.1628.7228.8128.632,198,900
Oct 05, 201829.3329.4328.9529.1428.961,986,700
Oct 04, 201829.7029.7029.2429.3729.193,011,200
Oct 03, 201830.0330.0329.6929.7529.572,977,200
Oct 02, 201829.8730.0129.6729.8329.654,428,100
Oct 01, 201830.0430.2329.8229.9229.744,378,100
Sep 28, 201829.6930.1929.5829.9729.793,327,600
Sep 27, 201829.5529.8629.4929.7029.522,191,100
Sep 26, 201829.8129.9129.5729.5929.412,822,000
Sep 25, 201829.6729.9729.6029.7929.613,675,000
Sep 24, 201829.7029.9529.4629.6729.498,967,700
Sep 21, 201829.5729.9229.5129.7729.596,409,100
Sep 20, 201829.3429.6729.3429.5629.383,282,900
Sep 19, 201829.4429.4828.9329.2029.026,632,700
Sep 18, 201828.0828.6627.9628.5928.415,983,300
Sep 17, 201827.9528.3227.8628.0027.839,021,600
Sep 14, 201827.9228.3327.6727.8727.706,024,000
Sep 13, 201827.6128.0027.5127.8227.654,703,400
Sep 12, 201827.4827.6827.4227.5527.384,118,200
Sep 11, 201827.5327.6927.3627.5027.332,204,100
Sep 10, 201827.5727.7027.4227.6327.463,849,200
Sep 07, 201827.7127.7127.4127.5127.345,019,800
Sep 06, 201828.1428.2727.5427.7027.533,868,600
Sep 05, 201828.3028.3527.9627.9927.824,787,700
Sep 04, 201828.3428.4228.0828.3928.223,701,900
Aug 31, 201828.3828.6028.1328.4328.265,852,900
Aug 31, 20180.18 Dividend
Aug 30, 201828.9128.9428.6828.6828.333,370,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...