Nisource Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2022-01-07 | 27.650 | 27.970 | 27.420 | 27.870 | 23.902 | 3,838,100 |
| 2022-01-06 | 27.860 | 27.890 | 27.610 | 27.650 | 23.713 | 2,562,200 |
| 2022-01-05 | 27.750 | 27.970 | 27.620 | 27.770 | 23.816 | 3,742,700 |
| 2022-01-04 | 27.580 | 27.880 | 27.510 | 27.620 | 23.687 | 3,840,400 |
| 2022-01-03 | 27.600 | 27.630 | 27.200 | 27.520 | 23.602 | 2,972,300 |
| 2021-12-31 | 27.540 | 27.750 | 27.470 | 27.610 | 23.679 | 2,686,700 |
| 2021-12-30 | 27.790 | 27.850 | 27.420 | 27.550 | 23.627 | 2,503,800 |
| 2021-12-29 | 27.440 | 27.700 | 27.290 | 27.700 | 23.756 | 3,222,000 |
| 2021-12-28 | 27.080 | 27.360 | 27.080 | 27.360 | 23.464 | 1,666,600 |
| 2021-12-27 | 26.860 | 27.110 | 26.800 | 27.070 | 23.216 | 3,176,600 |
| 2021-12-23 | 26.990 | 27.090 | 26.840 | 26.870 | 23.044 | 2,113,200 |
| 2021-12-22 | 26.770 | 26.980 | 26.710 | 26.920 | 23.087 | 1,871,400 |
| 2021-12-21 | 27.200 | 27.300 | 26.770 | 26.820 | 23.001 | 3,642,900 |
| 2021-12-20 | 26.640 | 27.070 | 26.520 | 27.030 | 23.181 | 4,300,400 |
| 2021-12-17 | 26.770 | 27.060 | 26.740 | 26.880 | 23.053 | 7,150,000 |
| 2021-12-16 | 26.620 | 27.120 | 26.600 | 26.910 | 23.078 | 5,271,700 |
| 2021-12-15 | 26.310 | 26.620 | 26.180 | 26.600 | 22.813 | 3,728,100 |
| 2021-12-14 | 26.300 | 26.470 | 26.140 | 26.210 | 22.478 | 4,438,000 |
| 2021-12-13 | 25.970 | 26.380 | 25.910 | 26.270 | 22.530 | 3,354,800 |
| 2021-12-10 | 25.990 | 26.050 | 25.800 | 25.930 | 22.238 | 3,904,200 |
| 2021-12-09 | 25.860 | 26.000 | 25.690 | 25.850 | 22.169 | 4,060,200 |
| 2021-12-08 | 25.890 | 26.010 | 25.770 | 25.810 | 22.135 | 5,971,800 |
| 2021-12-07 | 25.640 | 26.000 | 25.520 | 25.830 | 22.152 | 4,674,300 |
| 2021-12-06 | 25.310 | 25.820 | 25.250 | 25.680 | 22.024 | 3,604,500 |
| 2021-12-03 | 24.970 | 25.160 | 24.780 | 25.100 | 21.526 | 4,730,000 |
| 2021-12-02 | 24.490 | 25.040 | 24.430 | 24.820 | 21.286 | 5,562,600 |
| 2021-12-01 | 24.760 | 25.140 | 24.380 | 24.400 | 20.926 | 5,812,600 |
| 2021-11-30 | 25.070 | 25.110 | 24.490 | 24.510 | 21.020 | 6,013,800 |
| 2021-11-29 | 25.130 | 25.330 | 24.810 | 25.250 | 21.655 | 4,959,500 |
| 2021-11-26 | 25.230 | 25.340 | 24.940 | 24.990 | 21.432 | 1,713,200 |
| 2021-11-24 | 25.580 | 25.620 | 25.410 | 25.470 | 21.843 | 2,289,100 |
| 2021-11-23 | 25.570 | 25.860 | 25.410 | 25.540 | 21.903 | 2,697,200 |
| 2021-11-22 | 25.250 | 25.590 | 25.090 | 25.470 | 21.843 | 5,689,700 |
| 2021-11-19 | 25.080 | 25.240 | 24.950 | 25.220 | 21.629 | 10,134,400 |
| 2021-11-18 | 25.310 | 25.410 | 25.050 | 25.120 | 21.543 | 2,404,000 |
| 2021-11-17 | 25.150 | 25.330 | 25.110 | 25.290 | 21.689 | 4,132,700 |
| 2021-11-16 | 25.650 | 25.680 | 25.260 | 25.280 | 21.681 | 2,327,300 |
| 2021-11-15 | 25.270 | 25.570 | 25.180 | 25.540 | 21.903 | 3,636,000 |
| 2021-11-12 | 25.050 | 25.210 | 24.980 | 25.080 | 21.509 | 4,483,700 |
| 2021-11-11 | 25.300 | 25.300 | 24.940 | 25.090 | 21.518 | 2,749,000 |
| 2021-11-10 | 25.140 | 25.390 | 25.100 | 25.310 | 21.706 | 3,497,600 |
| 2021-11-09 | 25.120 | 25.210 | 24.980 | 25.030 | 21.466 | 6,084,500 |
| 2021-11-08 | 25.360 | 25.380 | 24.860 | 25.070 | 21.500 | 3,434,500 |
| 2021-11-05 | 25.230 | 25.460 | 25.120 | 25.310 | 21.706 | 4,811,800 |
| 2021-11-04 | 25.360 | 25.370 | 24.770 | 25.070 | 21.500 | 5,797,300 |
| 2021-11-03 | 24.910 | 25.610 | 24.830 | 25.290 | 21.689 | 6,673,200 |
| 2021-11-02 | 24.930 | 24.940 | 24.620 | 24.740 | 21.217 | 4,268,600 |
| 2021-11-01 | 24.650 | 24.900 | 24.600 | 24.830 | 21.295 | 3,017,500 |
| 2021-10-29 | 24.590 | 24.800 | 24.540 | 24.670 | 21.157 | 3,494,400 |
| 2021-10-28 | 24.670 | 24.700 | 24.550 | 24.680 | 21.166 | 3,112,300 |
| 2021-10-27 | 25.000 | 25.040 | 24.770 | 24.840 | 21.114 | 2,931,000 |
| 2021-10-26 | 25.000 | 25.140 | 24.900 | 24.960 | 21.216 | 3,200,300 |
| 2021-10-25 | 25.000 | 25.090 | 24.830 | 24.970 | 21.225 | 2,233,600 |
| 2021-10-22 | 24.910 | 25.140 | 24.870 | 25.050 | 21.293 | 3,149,900 |
| 2021-10-21 | 24.900 | 25.010 | 24.820 | 24.900 | 21.165 | 3,952,700 |
← NewerPage 21 of 21 · 1,255 trading days
Stock splits
| Date | Split (new : old) |
|---|
| 2015-07-02 | 2545:1000 |
| 1998-02-23 | 2:1 |
Dividends
| Ex-date | Amount |
|---|
| 2026-07-31 | 0.3000 USD |
| 2026-04-30 | 0.3000 USD |
| 2026-02-03 | 0.3000 USD |
| 2025-10-31 | 0.2800 USD |
| 2025-07-31 | 0.2800 USD |
| 2025-04-30 | 0.2800 USD |
| 2025-02-03 | 0.2800 USD |
| 2024-10-31 | 0.2650 USD |
| 2024-07-31 | 0.2650 USD |
| 2024-04-29 | 0.2650 USD |
| 2024-02-02 | 0.2650 USD |
| 2023-10-30 | 0.2500 USD |
| 2023-07-28 | 0.2500 USD |
| 2023-04-27 | 0.2500 USD |
| 2023-02-06 | 0.2500 USD |
| 2022-10-28 | 0.2350 USD |
| 2022-07-28 | 0.2350 USD |
| 2022-04-28 | 0.2350 USD |
| 2022-02-07 | 0.2350 USD |
| 2021-10-28 | 0.2200 USD |
| 2021-07-29 | 0.2200 USD |
| 2021-04-29 | 0.2200 USD |
| 2021-02-08 | 0.2200 USD |
| 2020-10-29 | 0.2100 USD |
| 2020-07-30 | 0.2100 USD |
| 2020-04-29 | 0.2100 USD |
| 2020-02-10 | 0.2100 USD |
| 2019-10-30 | 0.2000 USD |
| 2019-07-30 | 0.2000 USD |
| 2019-04-29 | 0.2000 USD |
| 2019-02-08 | 0.2000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.
