Australia markets closed

Juniper Networks, Inc. (JNPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
31.91-0.11 (-0.34%)
At close: 04:00PM EST
31.91 -0.01 (-0.02%)
After hours: 04:10PM EST
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202231.7731.9531.5631.9131.912,805,900
25 Nov 202232.0132.1531.9332.0232.021,287,800
23 Nov 202232.2132.3831.6231.7331.733,336,400
22 Nov 202232.0032.3531.9932.2432.243,348,000
21 Nov 202231.4431.9431.2831.8731.874,372,600
18 Nov 202230.9631.7130.8131.5731.575,046,600
17 Nov 202229.5230.6629.5030.5130.513,584,900
16 Nov 202230.3030.3029.9129.9329.932,795,900
15 Nov 202230.5730.8130.2630.4630.462,722,800
14 Nov 202230.3730.9130.2230.2430.242,492,700
11 Nov 202230.6630.6630.1930.5030.502,184,200
10 Nov 202229.9830.5129.7430.5130.513,390,300
09 Nov 202229.7829.8428.8328.9428.943,680,100
08 Nov 202229.9530.4429.6830.0430.044,791,700
07 Nov 202230.2630.3629.7229.8229.823,553,900
04 Nov 202230.2930.6529.6230.1230.123,757,900
03 Nov 202229.7530.0329.5429.8429.842,492,000
02 Nov 202230.8331.2930.1030.1130.114,906,600
01 Nov 202230.8431.0930.4930.9130.913,188,600
31 Oct 202230.6630.8030.3630.6030.603,189,000
28 Oct 202230.4330.8630.0630.8330.833,213,500
27 Oct 202230.2830.4829.7130.2830.283,444,500
26 Oct 202230.0030.5028.9130.0030.006,902,200
25 Oct 202228.4029.2928.3329.1629.165,274,100
24 Oct 202228.7728.9828.2428.4928.494,309,200
21 Oct 202228.6428.8827.9628.7628.765,678,100
20 Oct 202227.3328.1027.2327.6127.615,330,900
19 Oct 202227.1827.7327.0627.3727.373,984,600
18 Oct 202227.5927.7426.9727.4427.443,777,200
17 Oct 202226.3626.7226.3326.6126.613,415,300
14 Oct 202226.5626.8025.7625.8125.814,827,200
13 Oct 202225.5026.5125.1826.3226.327,118,400
12 Oct 202226.0326.1725.8125.9125.912,448,300
11 Oct 202226.1426.4625.7225.8125.812,696,700
10 Oct 202227.0527.0526.0026.3326.332,767,400
07 Oct 202227.2327.2926.6226.7426.742,317,100
06 Oct 202227.5027.8127.3727.5427.542,435,300
05 Oct 202227.2727.7427.1527.5827.582,133,600
04 Oct 202227.0327.6427.0027.6327.632,395,000
03 Oct 202226.4926.9126.4026.5726.573,974,900
30 Sept 202226.1826.6826.1126.1226.123,139,300
29 Sept 202226.4126.4625.8626.1126.112,668,900
28 Sept 202226.1526.9226.1326.6826.682,765,900
27 Sept 202226.3926.5325.7326.0226.022,708,800
26 Sept 202226.3526.7225.9625.9725.973,910,800
23 Sept 202226.2126.4126.0026.3826.383,270,000
22 Sept 202226.2726.4226.0426.3326.334,276,600
21 Sept 202227.0327.3426.3626.3626.363,429,800
20 Sept 202227.0727.1226.7026.8826.882,978,500
19 Sept 202227.1727.5626.9327.3127.313,813,300
16 Sept 202227.7227.7227.1327.6127.616,617,200
15 Sept 202228.0528.3327.8427.9827.983,082,200
14 Sept 202228.0128.2527.8028.0528.054,032,300
13 Sept 202228.8928.9427.9228.0228.022,694,400
12 Sept 202229.2829.7529.1829.4129.412,655,700
09 Sept 202228.9029.1528.7829.0429.042,210,000
08 Sept 202228.0028.8327.9228.6928.693,253,000
07 Sept 202227.8128.2027.6228.1928.192,793,100
06 Sept 202228.1428.2027.4827.7627.764,090,400
02 Sept 202228.5028.6727.8528.0128.013,256,600
01 Sept 202228.2428.3327.6428.1428.144,193,300
31 Aug 202228.9529.3028.3728.4228.425,695,500
31 Aug 20220.21 Dividend
30 Aug 202229.5129.6028.8128.9228.713,357,700
29 Aug 202229.2129.6328.9029.3729.165,622,400
26 Aug 202230.3730.4529.3029.3929.183,402,200
25 Aug 202229.1630.4629.1530.3830.166,706,500
24 Aug 202228.9929.2228.7928.9928.781,551,400
23 Aug 202228.9629.4028.9529.0228.812,000,700
22 Aug 202229.3229.4128.9428.9728.761,861,600
19 Aug 202230.0830.1529.5229.7329.512,815,800
18 Aug 202229.1730.2729.0630.2630.044,821,500
17 Aug 202228.7929.0028.4628.8228.611,794,900
16 Aug 202228.9829.2928.8629.1028.892,140,000
15 Aug 202228.6529.0828.4629.0428.832,809,600
12 Aug 202228.8829.3228.7728.9128.701,676,400
11 Aug 202228.7729.1128.5328.7428.532,516,000
10 Aug 202228.2828.8228.0628.7228.512,582,600
09 Aug 202228.0928.1127.6827.8227.622,550,600
08 Aug 202228.3528.4027.9328.1127.912,962,200
05 Aug 202227.7428.0527.5128.0427.842,897,400
04 Aug 202228.2828.3227.8127.9227.722,859,400
03 Aug 202227.7828.2827.5828.2128.012,741,000
02 Aug 202227.9028.0227.5327.7127.514,005,500
01 Aug 202227.8728.2127.6627.9827.783,556,800
29 July 202227.9628.2527.7228.0327.834,907,700
28 July 202227.9728.2827.6328.0027.806,107,600
27 July 202226.2427.9926.2027.7127.519,765,100
26 July 202228.4228.5327.9428.0727.874,989,400
25 July 202228.7328.7828.2728.4228.215,737,500
22 July 202229.2529.3728.2728.6128.403,696,800
21 July 202228.5929.2528.5929.2429.033,632,200
20 July 202228.2829.0128.2528.5328.327,349,500
19 July 202228.4529.2128.4029.1828.973,015,100
18 July 202228.2128.6327.6528.1727.975,229,100
15 July 202228.3828.5628.1228.5228.312,350,700
14 July 202227.8928.1927.3628.0327.833,089,400
13 July 202227.4528.2427.3327.9827.783,143,700
12 July 202228.6528.9028.0828.3728.162,296,400
11 July 202228.6628.8628.4828.6728.462,248,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...