JNPR - Juniper Networks, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201925.3825.4825.1725.1925.192,177,300
May 23, 201925.5125.5625.0325.1525.153,490,700
May 22, 201925.9726.0125.7225.8625.862,733,200
May 21, 201925.6026.1725.6026.0726.073,310,800
May 20, 201925.0225.5224.9325.4025.404,127,500
May 17, 201925.5625.6725.1525.1825.185,125,400
May 16, 201925.8726.1325.8225.8625.863,041,600
May 15, 201925.3725.7325.2825.7125.713,649,200
May 14, 201925.5725.7825.4825.4925.492,457,500
May 13, 201925.8225.8525.3125.4525.456,270,400
May 10, 201926.2726.5025.8726.4126.413,268,100
May 09, 201926.4026.4425.9726.4326.433,860,400
May 08, 201926.6626.9426.3926.6726.674,625,000
May 07, 201926.9127.0326.4126.6826.682,744,900
May 06, 201927.1027.3026.9127.2327.232,417,000
May 03, 201927.5527.9227.5527.6527.653,050,500
May 02, 201927.7627.9927.3927.8727.874,435,000
May 01, 201927.8628.1727.6227.7927.793,461,200
Apr 30, 201927.9227.9427.2927.7727.773,411,100
Apr 29, 201927.1728.2127.1527.9427.944,031,500
Apr 26, 201927.8528.2627.1827.2427.246,766,600
Apr 25, 201928.5728.6328.0928.1128.116,776,600
Apr 24, 201928.3228.7728.2528.7228.724,462,200
Apr 23, 201927.9728.4027.9428.3628.363,260,400
Apr 22, 201927.9928.0427.8027.9127.912,533,600
Apr 18, 201927.8528.1027.8228.0128.013,035,500
Apr 17, 201928.0428.1327.8227.8927.892,892,500
Apr 16, 201927.6328.0427.5827.9327.932,194,600
Apr 15, 201927.8427.9527.4827.6027.602,653,800
Apr 12, 201927.6727.8227.5627.8027.801,643,300
Apr 11, 201927.5427.6027.3827.5127.511,413,900
Apr 10, 201927.2627.5427.1327.4927.492,372,300
Apr 09, 201927.1227.2426.8927.1927.192,641,200
Apr 08, 201927.0427.3626.8327.3427.342,602,900
Apr 05, 201926.7927.1626.6827.0327.032,407,400
Apr 04, 201927.3027.3626.8026.9226.921,981,600
Apr 03, 201927.3527.4627.1127.2427.244,246,900
Apr 02, 201927.2527.4827.0027.1327.133,234,300
Apr 01, 201926.8227.2426.7627.2027.204,279,900
Mar 29, 201926.2126.5126.1726.4726.472,496,200
Mar 28, 201926.0426.2425.9125.9825.981,881,000
Mar 27, 201926.0926.3525.1825.9425.942,347,100
Mar 26, 201926.0626.2525.8526.0926.092,696,800
Mar 25, 201926.2226.3425.8225.9525.952,252,700
Mar 22, 201926.6026.8726.3226.3226.323,661,900
Mar 21, 201926.2426.9026.2326.7826.783,034,000
Mar 20, 201926.3326.3725.9726.2226.223,820,600
Mar 19, 201926.2626.5626.1826.2026.203,478,800
Mar 18, 201926.5526.8926.2826.3626.365,888,600
Mar 15, 201926.6927.0726.6826.8426.847,586,000
Mar 14, 201926.4426.8226.4326.7026.703,870,700
Mar 13, 201926.4126.6826.2926.4626.462,985,000
Mar 12, 201926.2226.4526.0826.2826.283,316,700
Mar 11, 201925.7826.3425.7826.1726.175,112,200
Mar 08, 201925.7426.0125.6325.6925.694,353,500
Mar 07, 201926.5426.5425.9025.9525.953,179,100
Mar 06, 201926.5826.6926.2426.5826.582,776,700
Mar 05, 201927.0327.1026.5426.5526.553,261,900
Mar 04, 201927.1127.3126.6827.0027.003,737,400
Mar 01, 201927.2827.2826.9527.0327.034,290,400
Feb 28, 201927.2627.3227.0727.0827.082,546,200
Feb 28, 20190.19 Dividend
Feb 27, 201927.4227.5927.3827.4627.272,842,000
Feb 26, 201927.4827.8127.3627.5727.384,261,200
Feb 25, 201927.7127.7827.5027.6027.412,776,400
Feb 22, 201927.4027.6227.2427.6127.422,560,000
Feb 21, 201927.1527.3526.9927.2427.054,079,600
Feb 20, 201927.2127.2927.0627.1927.003,414,400
Feb 19, 201927.0427.3226.9327.1526.964,224,900
Feb 15, 201927.2427.2627.0127.1226.933,617,100
Feb 14, 201926.7527.1326.6726.9626.772,956,100
Feb 13, 201926.7126.8526.4826.7326.553,799,700
Feb 12, 201926.3926.7026.3226.6226.443,503,300
Feb 11, 201926.2226.2726.0726.1725.992,086,300
Feb 08, 201925.9326.1325.8026.0925.912,705,100
Feb 07, 201925.9125.9925.6425.9725.794,493,400
Feb 06, 201926.0226.1525.8826.1225.944,043,500
Feb 05, 201926.0526.1925.9726.0625.884,504,400
Feb 04, 201925.7426.0625.7126.0125.834,614,500
Feb 01, 201926.0926.1525.7225.8125.634,314,600
Jan 31, 201925.7726.2125.7725.9425.765,265,700
Jan 30, 201925.0026.2424.8225.8325.6516,017,900
Jan 29, 201928.2528.3527.7827.9527.764,423,300
Jan 28, 201927.9528.2627.8328.1527.963,882,100
Jan 25, 201928.4628.6128.2928.3828.182,283,600
Jan 24, 201928.0028.4627.8728.1827.992,325,900
Jan 23, 201927.9328.3727.7427.9927.802,581,800
Jan 22, 201928.2128.2327.6327.8427.653,061,200
Jan 18, 201928.1328.6228.0828.3228.123,026,600
Jan 17, 201927.9528.0427.5827.9527.763,411,100
Jan 16, 201928.1228.2628.0128.0727.881,973,700
Jan 15, 201927.8728.2227.7328.1327.942,559,300
Jan 14, 201927.9228.0927.8427.9027.712,028,600
Jan 11, 201928.0928.3427.9428.1327.942,522,900
Jan 10, 201927.8528.2927.7928.2628.062,277,200
Jan 09, 201927.9528.2627.8128.1527.962,529,200
Jan 08, 201927.7827.9427.3527.8727.682,682,900
Jan 07, 201927.0627.6926.9927.5227.332,415,200
Jan 04, 201926.4127.1126.3627.0026.812,789,500
Jan 03, 201926.6026.6925.8826.0025.825,073,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...