Nisource Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	25.650	26.100	25.600	25.720	21.488	3,216,800
2021-04-22	26.090	26.240	25.890	25.900	21.638	3,253,300
2021-04-21	26.230	26.300	25.730	26.030	21.747	5,606,700
2021-04-20	25.830	26.280	25.740	26.180	21.872	4,203,800
2021-04-19	25.700	25.850	25.510	25.740	21.504	3,587,400
2021-04-16	25.650	25.910	25.600	25.620	21.404	3,938,000
2021-04-15	25.310	25.710	25.100	25.580	21.371	4,182,000
2021-04-14	24.600	25.400	24.550	25.260	21.103	14,761,200
2021-04-13	23.710	24.830	23.480	24.510	20.477	16,849,900
2021-04-12	24.780	24.870	24.640	24.750	20.677	1,922,600
2021-04-09	24.720	24.940	24.560	24.710	20.644	2,135,200
2021-04-08	24.700	24.780	24.510	24.650	20.594	3,381,300
2021-04-07	24.540	24.680	24.480	24.630	20.577	2,015,800
2021-04-06	24.290	24.540	24.220	24.520	20.485	2,043,000
2021-04-05	24.110	24.520	24.110	24.430	20.410	2,421,900
2021-04-01	24.060	24.110	23.820	24.070	20.109	2,022,100
2021-03-31	23.920	24.180	23.840	24.110	20.143	2,941,500
2021-03-30	24.090	24.090	23.730	23.990	20.042	2,282,600
2021-03-29	23.840	24.280	23.720	24.150	20.176	3,437,800
2021-03-26	24.370	24.370	23.550	23.800	19.884	4,625,500
2021-03-25	24.000	24.460	23.860	24.360	20.351	3,944,900
2021-03-24	23.430	24.080	23.370	23.880	19.950	6,746,600
2021-03-23	23.400	23.710	23.180	23.520	19.650	5,810,500
2021-03-22	24.040	24.040	23.140	23.420	19.566	4,649,800
2021-03-19	23.590	24.000	23.440	23.690	19.792	10,311,000
2021-03-18	23.430	23.810	23.270	23.570	19.691	6,476,500
2021-03-17	23.450	23.820	23.290	23.450	19.591	8,248,600
2021-03-16	22.980	23.490	22.950	23.450	19.591	5,562,300
2021-03-15	22.660	23.290	22.580	23.030	19.240	4,056,700
2021-03-12	22.330	22.740	22.280	22.550	18.839	3,924,200
2021-03-11	22.050	22.480	22.010	22.200	18.547	3,592,000
2021-03-10	22.030	22.300	21.940	22.130	18.488	5,152,800
2021-03-09	22.050	22.110	21.860	22.030	18.405	5,633,300
2021-03-08	21.980	22.160	21.790	22.040	18.413	6,788,200
2021-03-05	21.600	21.980	21.510	21.860	18.263	4,956,800
2021-03-04	21.640	21.950	21.350	21.500	17.962	5,467,100
2021-03-03	21.670	21.720	21.110	21.570	18.021	5,395,800
2021-03-02	22.020	22.030	21.650	21.770	18.188	3,950,200
2021-03-01	21.760	22.240	21.760	22.000	18.380	4,104,600
2021-02-26	22.260	22.260	21.540	21.600	18.046	5,016,300
2021-02-25	22.190	22.430	22.030	22.110	18.472	3,503,000
2021-02-24	22.600	22.640	22.170	22.180	18.530	3,223,200
2021-02-23	22.560	22.810	22.260	22.610	18.889	2,359,900
2021-02-22	22.800	22.900	22.030	22.380	18.697	2,662,700
2021-02-19	22.880	23.230	22.670	22.840	19.082	3,396,900
2021-02-18	22.690	23.040	22.520	22.840	19.082	2,582,000
2021-02-17	22.620	22.790	22.070	22.670	18.940	1,996,200
2021-02-16	22.440	22.680	22.330	22.380	18.697	3,022,400
2021-02-12	22.720	22.890	22.410	22.530	18.823	1,977,500
2021-02-11	22.400	22.770	22.400	22.750	19.006	2,797,600
2021-02-10	22.530	22.600	22.290	22.470	18.773	2,112,800
2021-02-09	22.400	22.440	22.040	22.360	18.681	1,884,200
2021-02-08	22.610	22.680	22.200	22.320	18.647	2,065,100
2021-02-05	22.850	22.950	22.640	22.800	18.864	2,870,800
2021-02-04	22.190	22.770	22.010	22.760	18.831	3,188,100
2021-02-03	22.430	22.490	22.110	22.260	18.418	2,117,200
2021-02-02	22.270	22.730	22.080	22.470	18.591	3,318,800
2021-02-01	22.170	22.310	22.010	22.220	18.385	2,693,600
2021-01-29	21.700	22.280	21.480	22.150	18.327	5,158,900
2021-01-28	21.400	22.650	21.270	22.170	18.343	4,151,100

← NewerPage 24 of 79 · 4,731 trading daysOlder →

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.