Nisource Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	24.600	25.130	23.980	24.360	19.973	3,774,900
2020-08-04	23.860	24.350	23.860	24.150	19.800	3,290,600
2020-08-03	24.360	24.390	23.770	23.980	19.661	2,249,500
2020-07-31	24.440	24.570	24.040	24.450	20.046	2,575,700
2020-07-30	24.330	24.500	24.080	24.490	20.079	1,880,900
2020-07-29	24.760	24.810	24.510	24.760	20.128	1,764,500
2020-07-28	24.160	24.820	24.150	24.670	20.055	1,802,500
2020-07-27	24.500	24.500	24.150	24.280	19.738	1,422,700
2020-07-24	24.880	25.310	24.410	24.540	19.949	2,722,200
2020-07-23	24.640	24.820	24.460	24.740	20.112	3,559,200
2020-07-22	23.770	24.820	23.530	24.640	20.031	3,395,300
2020-07-21	23.700	24.200	23.690	23.810	19.356	3,085,200
2020-07-20	24.220	24.230	23.720	23.750	19.307	2,535,900
2020-07-17	23.990	24.410	23.890	24.340	19.787	1,867,300
2020-07-16	23.740	24.160	23.660	23.850	19.389	1,749,500
2020-07-15	23.970	24.240	23.690	23.720	19.283	3,111,200
2020-07-14	24.080	24.260	23.610	23.750	19.307	5,504,800
2020-07-13	23.580	24.130	23.510	24.020	19.527	5,628,500
2020-07-10	22.890	23.620	22.890	23.570	19.161	3,070,800
2020-07-09	23.190	23.290	22.630	22.950	18.657	2,886,100
2020-07-08	23.300	23.450	23.080	23.380	19.006	3,755,600
2020-07-07	23.020	23.400	22.910	23.330	18.966	3,190,900
2020-07-06	23.490	23.780	22.950	23.290	18.933	2,576,400
2020-07-02	23.600	23.780	23.300	23.360	18.990	2,353,900
2020-07-01	22.730	23.610	22.720	23.460	19.071	3,927,700
2020-06-30	22.700	22.960	22.520	22.740	18.486	3,340,300
2020-06-29	22.570	22.750	22.350	22.690	18.446	1,892,500
2020-06-26	22.340	22.490	22.000	22.350	18.169	7,111,300
2020-06-25	22.340	22.370	21.510	22.330	18.153	3,687,100
2020-06-24	22.620	22.750	22.090	22.400	18.210	2,590,000
2020-06-23	23.550	23.550	22.760	22.850	18.576	2,729,900
2020-06-22	22.890	23.300	22.660	23.230	18.885	2,114,200
2020-06-19	24.160	24.160	22.940	22.970	18.673	5,833,700
2020-06-18	23.370	23.770	23.350	23.730	19.291	1,997,300
2020-06-17	23.700	23.760	23.290	23.550	19.145	2,036,900
2020-06-16	24.120	24.420	23.520	23.640	19.218	2,606,400
2020-06-15	22.840	23.610	22.480	23.480	19.088	3,139,300
2020-06-12	23.640	23.710	22.720	23.260	18.909	2,521,700
2020-06-11	23.870	23.980	22.980	23.120	18.795	2,414,900
2020-06-10	24.840	25.020	24.380	24.410	19.844	2,504,300
2020-06-09	25.330	25.330	24.660	24.830	20.185	2,028,600
2020-06-08	25.120	25.670	24.780	25.610	20.819	1,945,200
2020-06-05	25.040	25.680	25.010	25.080	20.388	2,665,600
2020-06-04	25.060	25.160	24.330	24.620	20.014	3,247,100
2020-06-03	24.900	25.620	24.810	25.320	20.584	3,984,000
2020-06-02	24.470	24.770	24.270	24.720	20.096	3,544,600
2020-06-01	23.800	24.430	23.690	24.210	19.681	2,402,400
2020-05-29	23.850	24.090	23.630	23.830	19.372	5,885,800
2020-05-28	23.690	24.070	23.560	24.020	19.527	3,594,600
2020-05-27	23.750	23.860	23.020	23.320	18.958	4,091,800
2020-05-26	23.440	23.830	23.300	23.390	19.015	1,890,700
2020-05-22	22.930	23.130	22.840	23.090	18.771	1,899,200
2020-05-21	22.980	23.460	22.930	22.990	18.689	2,284,900
2020-05-20	23.110	23.480	22.960	23.080	18.763	1,895,200
2020-05-19	23.070	23.370	22.910	23.050	18.738	2,670,300
2020-05-18	22.940	23.580	22.920	23.170	18.836	3,931,800
2020-05-15	22.360	22.600	21.450	22.370	18.185	9,315,600
2020-05-14	22.270	22.580	21.570	22.490	18.283	3,434,700
2020-05-13	22.680	22.680	21.990	22.410	18.218	4,270,700
2020-05-12	23.520	23.570	22.690	22.770	18.511	3,727,600

← NewerPage 27 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.