STOCKS MOVE HIGHER AS INVESTORS MULL EARNINGS, INFLATION DATA

Shares of Intel slide after the company reported quarterly results that missed forecasts

Juniper Networks, Inc. (JNPR)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

32.04

-0.28

(-0.87%)

As of 10:50AM EST. Market open.

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	32.13	32.30	32.01	32.04	32.04	420,401
Jan 26, 2023	32.17	32.42	31.91	32.32	32.32	1,931,900
Jan 25, 2023	31.75	32.11	31.58	31.98	31.98	2,678,600
Jan 24, 2023	31.54	32.31	31.34	32.01	32.01	3,294,200
Jan 23, 2023	31.64	32.00	31.55	31.85	31.85	2,257,200
Jan 20, 2023	31.36	31.50	30.42	31.46	31.46	4,397,700
Jan 19, 2023	31.94	32.06	31.44	31.45	31.45	4,344,900
Jan 18, 2023	32.28	33.05	32.03	32.06	32.06	4,580,400
Jan 17, 2023	31.92	32.34	31.92	32.12	32.12	3,955,300
Jan 13, 2023	31.36	32.11	31.35	31.94	31.94	2,291,300
Jan 12, 2023	32.13	32.19	31.61	31.69	31.69	2,318,500
Jan 11, 2023	31.86	32.35	31.80	32.16	32.16	2,162,900
Jan 10, 2023	31.85	32.01	31.68	31.83	31.83	1,836,500
Jan 09, 2023	32.01	32.30	31.78	31.83	31.83	3,330,300
Jan 06, 2023	31.48	32.06	31.28	31.95	31.95	2,018,500
Jan 05, 2023	31.75	31.80	31.14	31.17	31.17	3,047,300
Jan 04, 2023	32.76	33.09	31.44	31.83	31.83	5,179,700
Jan 03, 2023	32.24	32.74	32.03	32.53	32.53	3,062,400
Dec 30, 2022	31.79	32.00	31.70	31.96	31.96	1,755,900
Dec 29, 2022	31.50	32.04	31.50	32.03	32.03	2,126,200
Dec 28, 2022	31.82	31.88	31.31	31.36	31.36	1,426,300
Dec 27, 2022	31.74	31.83	31.51	31.78	31.78	1,644,900
Dec 23, 2022	31.41	31.69	31.20	31.67	31.67	2,017,500
Dec 22, 2022	31.51	31.51	30.99	31.39	31.39	2,536,900
Dec 21, 2022	32.00	32.07	31.68	31.75	31.75	2,232,600
Dec 20, 2022	31.65	31.97	31.64	31.78	31.78	2,744,800
Dec 19, 2022	31.68	32.05	31.52	31.67	31.67	3,566,800
Dec 16, 2022	31.80	31.97	31.48	31.78	31.78	8,252,400
Dec 15, 2022	32.72	32.80	32.05	32.29	32.29	3,410,700
Dec 14, 2022	33.10	33.55	32.78	33.08	33.08	2,661,000
Dec 13, 2022	33.90	33.95	32.67	33.13	33.13	3,775,800
Dec 12, 2022	32.37	33.08	32.28	33.05	33.05	2,729,800
Dec 09, 2022	32.46	32.58	32.22	32.38	32.38	3,041,600
Dec 08, 2022	32.46	32.68	32.22	32.45	32.45	2,779,300
Dec 07, 2022	31.98	32.14	31.74	31.97	31.97	2,790,500
Dec 06, 2022	32.52	32.62	31.84	32.15	32.15	2,344,200
Dec 05, 2022	32.59	32.59	32.28	32.53	32.53	1,738,200
Dec 02, 2022	32.57	32.95	32.24	32.86	32.86	2,677,500
Dec 01, 2022	33.27	33.27	32.78	32.92	32.92	4,020,200
Nov 30, 2022	31.58	33.27	31.49	33.24	33.24	7,437,400
Nov 30, 2022	0.21 Dividend
Nov 29, 2022	31.94	32.23	31.71	31.87	31.66	3,379,500
Nov 28, 2022	31.77	31.95	31.56	31.91	31.70	2,805,900
Nov 25, 2022	32.01	32.15	31.93	32.02	31.81	1,287,800
Nov 23, 2022	32.21	32.38	31.62	31.73	31.52	3,336,400
Nov 22, 2022	32.00	32.35	31.99	32.24	32.03	3,348,000
Nov 21, 2022	31.44	31.94	31.28	31.87	31.66	4,372,600
Nov 18, 2022	30.96	31.71	30.81	31.57	31.36	5,046,600
Nov 17, 2022	29.52	30.66	29.50	30.51	30.31	3,584,900
Nov 16, 2022	30.30	30.30	29.91	29.93	29.73	2,795,900
Nov 15, 2022	30.57	30.81	30.26	30.46	30.26	2,722,800
Nov 14, 2022	30.37	30.91	30.22	30.24	30.04	2,492,700
Nov 11, 2022	30.66	30.66	30.19	30.50	30.30	2,184,200
Nov 10, 2022	29.98	30.51	29.74	30.51	30.31	3,390,300
Nov 09, 2022	29.78	29.84	28.83	28.94	28.75	3,680,100
Nov 08, 2022	29.95	30.44	29.68	30.04	29.84	4,791,700
Nov 07, 2022	30.26	30.36	29.72	29.82	29.62	3,553,900
Nov 04, 2022	30.29	30.65	29.62	30.12	29.92	3,757,900
Nov 03, 2022	29.75	30.03	29.54	29.84	29.64	2,492,000
Nov 02, 2022	30.83	31.29	30.10	30.11	29.91	4,906,600
Nov 01, 2022	30.84	31.09	30.49	30.91	30.71	3,188,600
Oct 31, 2022	30.66	30.80	30.36	30.60	30.40	3,189,000
Oct 28, 2022	30.43	30.86	30.06	30.83	30.63	3,213,500
Oct 27, 2022	30.28	30.48	29.71	30.28	30.08	3,444,500
Oct 26, 2022	30.00	30.50	28.91	30.00	29.80	6,902,200
Oct 25, 2022	28.40	29.29	28.33	29.16	28.97	5,274,100
Oct 24, 2022	28.77	28.98	28.24	28.49	28.30	4,309,200
Oct 21, 2022	28.64	28.88	27.96	28.76	28.57	5,678,100
Oct 20, 2022	27.33	28.10	27.23	27.61	27.43	5,330,900
Oct 19, 2022	27.18	27.73	27.06	27.37	27.19	3,984,600
Oct 18, 2022	27.59	27.74	26.97	27.44	27.26	3,777,200
Oct 17, 2022	26.36	26.72	26.33	26.61	26.43	3,415,300
Oct 14, 2022	26.56	26.80	25.76	25.81	25.64	4,827,200
Oct 13, 2022	25.50	26.51	25.18	26.32	26.15	7,118,400
Oct 12, 2022	26.03	26.17	25.81	25.91	25.74	2,448,300
Oct 11, 2022	26.14	26.46	25.72	25.81	25.64	2,696,700
Oct 10, 2022	27.05	27.05	26.00	26.33	26.16	2,767,400
Oct 07, 2022	27.23	27.29	26.62	26.74	26.56	2,317,100
Oct 06, 2022	27.50	27.81	27.37	27.54	27.36	2,435,300
Oct 05, 2022	27.27	27.74	27.15	27.58	27.40	2,133,600
Oct 04, 2022	27.03	27.64	27.00	27.63	27.45	2,395,000
Oct 03, 2022	26.49	26.91	26.40	26.57	26.39	3,974,900
Sept 30, 2022	26.18	26.68	26.11	26.12	25.95	3,139,300
Sept 29, 2022	26.41	26.46	25.86	26.11	25.94	2,668,900
Sept 28, 2022	26.15	26.92	26.13	26.68	26.50	2,765,900
Sept 27, 2022	26.39	26.53	25.73	26.02	25.85	2,708,800
Sept 26, 2022	26.35	26.72	25.96	25.97	25.80	3,910,800
Sept 23, 2022	26.21	26.41	26.00	26.38	26.21	3,270,000
Sept 22, 2022	26.27	26.42	26.04	26.33	26.16	4,276,600
Sept 21, 2022	27.03	27.34	26.36	26.36	26.19	3,429,800
Sept 20, 2022	27.07	27.12	26.70	26.88	26.70	2,978,500
Sept 19, 2022	27.17	27.56	26.93	27.31	27.13	3,813,300
Sept 16, 2022	27.72	27.72	27.13	27.61	27.43	6,617,200
Sept 15, 2022	28.05	28.33	27.84	27.98	27.80	3,082,200
Sept 14, 2022	28.01	28.25	27.80	28.05	27.87	4,032,300
Sept 13, 2022	28.89	28.94	27.92	28.02	27.84	2,694,400
Sept 12, 2022	29.28	29.75	29.18	29.41	29.22	2,655,700
Sept 09, 2022	28.90	29.15	28.78	29.04	28.85	2,210,000
Sept 08, 2022	28.00	28.83	27.92	28.69	28.50	3,253,000
Sept 07, 2022	27.81	28.20	27.62	28.19	28.00	2,793,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,647.43-53.07(-0.26%)

S&P 5004,053.86-6.57(-0.16%)

DOW33,875.05-74.36(-0.22%)

CAD/USD0.7505-0.0002(-0.02%)

CRUDE OIL81.24+0.23(+0.28%)

BTC-CAD30,776.27-122.63(-0.40%)

STOCKS MOVE HIGHER AS INVESTORS MULL EARNINGS, INFLATION DATA

Juniper Networks, Inc. (JNPR)

S&P/TSX
20,647.43
-53.07(-0.26%)

S&P 500
4,053.86
-6.57(-0.16%)

DOW
33,875.05
-74.36(-0.22%)

CAD/USD
0.7505
-0.0002(-0.02%)

CRUDE OIL
81.24
+0.23(+0.28%)

BTC-CAD
30,776.27
-122.63(-0.40%)