Nisource Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	21.590	21.800	21.090	21.260	17.590	3,933,900
2021-01-26	22.090	22.130	21.660	21.710	17.963	2,439,100
2021-01-25	21.930	22.250	21.670	22.110	18.294	3,189,200
2021-01-22	21.810	22.000	21.630	21.930	18.145	2,175,800
2021-01-21	22.210	22.350	21.760	21.920	18.136	2,791,900
2021-01-20	22.290	22.570	22.250	22.380	18.517	3,170,400
2021-01-19	23.020	23.020	22.300	22.460	18.583	3,899,800
2021-01-15	21.850	23.050	21.730	22.930	18.972	6,053,200
2021-01-14	22.010	22.010	21.610	21.860	18.087	2,586,200
2021-01-13	21.860	22.190	21.640	22.010	18.211	2,756,100
2021-01-12	21.830	22.060	21.470	21.870	18.095	3,365,200
2021-01-11	21.710	21.970	21.650	21.880	18.103	3,242,000
2021-01-08	22.050	22.130	21.660	21.810	18.045	3,282,000
2021-01-07	23.060	23.140	22.070	22.130	18.310	3,047,900
2021-01-06	22.650	23.160	22.600	23.020	19.046	2,350,500
2021-01-05	22.580	22.690	22.320	22.520	18.633	2,731,200
2021-01-04	22.930	22.950	22.470	22.580	18.682	3,363,300
2020-12-31	22.590	22.960	22.480	22.940	18.980	1,812,600
2020-12-30	22.310	22.610	22.160	22.550	18.658	2,217,400
2020-12-29	22.320	22.570	22.270	22.340	18.484	2,639,200
2020-12-28	22.180	22.480	22.100	22.300	18.451	2,392,400
2020-12-24	21.900	22.130	21.630	22.090	18.277	1,097,800
2020-12-23	21.780	22.160	21.730	21.910	18.128	3,564,200
2020-12-22	21.540	21.740	21.180	21.710	17.963	2,859,300
2020-12-21	22.090	22.290	21.420	21.530	17.814	4,110,800
2020-12-18	22.810	22.930	22.300	22.400	18.533	4,378,800
2020-12-17	22.900	23.110	22.810	22.810	18.873	1,731,600
2020-12-16	23.310	23.470	22.770	22.800	18.864	1,719,000
2020-12-15	22.760	23.250	22.560	23.200	19.195	2,032,900
2020-12-14	23.130	23.390	22.650	22.650	18.740	2,694,800
2020-12-11	22.500	22.930	22.500	22.890	18.939	3,952,500
2020-12-10	23.130	23.190	22.460	22.570	18.674	4,347,200
2020-12-09	23.260	23.460	23.080	23.200	19.195	3,286,700
2020-12-08	23.780	23.900	23.190	23.210	19.204	4,285,100
2020-12-07	23.900	24.060	23.760	23.920	19.791	3,224,200
2020-12-04	24.380	24.470	23.970	24.000	19.857	2,529,700
2020-12-03	24.530	24.810	24.330	24.360	20.155	2,566,200
2020-12-02	24.410	24.700	24.310	24.620	20.370	1,954,100
2020-12-01	24.330	24.690	24.290	24.490	20.263	2,108,500
2020-11-30	24.360	24.500	24.030	24.200	20.023	3,601,200
2020-11-27	24.770	24.780	24.350	24.510	20.279	880,100
2020-11-25	24.950	24.980	24.560	24.900	20.602	2,049,100
2020-11-24	24.520	25.290	24.340	24.940	20.635	3,415,100
2020-11-23	23.920	24.470	23.870	24.310	20.114	3,207,400
2020-11-20	23.570	24.000	23.500	23.900	19.775	2,645,100
2020-11-19	23.860	23.930	23.460	23.600	19.526	1,795,500
2020-11-18	25.040	25.120	23.930	23.960	19.824	2,450,000
2020-11-17	24.380	25.050	24.340	24.750	20.478	3,132,400
2020-11-16	24.920	24.920	24.420	24.620	20.370	3,528,000
2020-11-13	23.990	24.500	23.890	24.470	20.246	2,518,000
2020-11-12	24.510	24.510	23.690	23.870	19.750	2,842,600
2020-11-11	25.170	25.210	24.530	24.640	20.387	3,018,000
2020-11-10	24.240	25.120	24.110	25.070	20.743	4,389,600
2020-11-09	24.240	24.990	24.090	24.110	19.948	4,572,600
2020-11-06	23.620	23.850	23.190	23.220	19.212	3,809,400
2020-11-05	23.840	24.220	23.640	23.650	19.568	3,431,500
2020-11-04	23.950	24.350	23.560	23.650	19.568	4,166,500
2020-11-03	23.790	24.260	23.640	24.030	19.882	2,863,700
2020-11-02	23.220	23.600	22.950	23.450	19.402	3,082,900
2020-10-30	22.900	23.120	22.650	22.970	19.005	3,603,900

← NewerPage 25 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.