Nisource Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	23.120	23.730	22.730	23.490	19.096	5,410,300
2020-05-08	23.130	23.390	22.970	23.270	18.917	3,748,900
2020-05-07	23.340	23.620	22.850	22.900	18.616	4,612,800
2020-05-06	24.630	24.640	22.860	22.920	18.633	4,410,100
2020-05-05	24.480	24.850	24.430	24.530	19.941	3,466,600
2020-05-04	24.420	24.660	24.100	24.400	19.836	2,369,500
2020-05-01	24.870	24.880	24.170	24.470	19.893	2,207,300
2020-04-30	25.680	25.710	24.980	25.110	20.413	2,955,700
2020-04-29	27.240	27.240	25.850	25.930	21.079	3,219,700
2020-04-28	26.810	27.040	26.590	26.850	21.657	3,014,700
2020-04-27	26.180	26.420	25.950	26.250	21.173	2,151,300
2020-04-24	25.480	26.110	25.310	26.030	20.995	3,993,100
2020-04-23	25.910	26.150	25.460	25.850	20.850	3,341,700
2020-04-22	25.840	26.170	25.410	26.010	20.979	2,917,600
2020-04-21	24.960	25.690	24.960	25.380	20.471	2,636,300
2020-04-20	26.140	26.360	25.290	25.480	20.552	2,644,300
2020-04-17	26.550	26.870	25.890	26.380	21.278	2,435,400
2020-04-16	25.660	26.200	25.230	25.930	20.915	4,369,600
2020-04-15	26.070	26.070	25.340	25.450	20.527	2,286,700
2020-04-14	26.270	26.670	26.010	26.620	21.471	2,106,800
2020-04-13	26.170	26.440	25.530	25.710	20.737	1,527,700
2020-04-09	25.760	27.050	25.760	26.580	21.439	2,784,600
2020-04-08	24.240	25.640	23.940	25.470	20.544	1,920,200
2020-04-07	25.110	25.280	23.920	24.110	19.447	3,168,700
2020-04-06	23.360	24.890	23.230	24.550	19.801	2,894,600
2020-04-03	23.200	23.370	22.340	22.490	18.140	4,165,000
2020-04-02	22.740	23.950	22.730	23.490	18.947	4,229,400
2020-04-01	23.990	24.540	22.480	23.060	18.600	3,460,600
2020-03-31	25.650	25.890	24.830	24.970	20.140	3,855,400
2020-03-30	25.140	26.250	24.720	26.080	21.036	3,376,600
2020-03-27	23.790	25.580	23.660	24.760	19.971	4,955,100
2020-03-26	22.740	24.810	22.740	24.550	19.801	3,938,700
2020-03-25	21.810	23.500	20.260	22.830	18.414	4,885,500
2020-03-24	21.460	22.140	20.390	21.940	17.696	4,950,800
2020-03-23	20.820	21.590	20.250	20.860	16.825	5,597,600
2020-03-20	23.490	24.210	20.790	21.000	16.938	3,988,100
2020-03-19	23.580	24.030	21.240	23.360	18.842	4,183,300
2020-03-18	23.310	23.930	22.160	23.600	19.035	5,782,400
2020-03-17	21.530	24.880	20.430	24.570	19.818	6,849,400
2020-03-16	20.760	23.740	19.560	20.940	16.890	5,235,900
2020-03-13	25.160	25.190	23.420	25.180	20.310	3,373,600
2020-03-12	25.470	26.020	23.940	24.020	19.374	5,799,200
2020-03-11	27.890	28.050	26.760	27.100	21.858	4,040,000
2020-03-10	27.910	28.620	27.100	28.520	23.004	7,176,100
2020-03-09	28.020	28.490	26.850	27.690	22.334	7,440,100
2020-03-06	28.850	29.630	28.520	29.460	23.762	6,804,000
2020-03-05	29.380	30.100	29.190	29.630	23.899	4,713,400
2020-03-04	28.750	29.880	28.710	29.860	24.084	3,591,600
2020-03-03	28.580	29.100	28.140	28.380	22.891	4,823,100
2020-03-02	27.020	28.560	26.890	28.560	23.036	7,194,600
2020-02-28	27.050	27.560	26.210	27.020	21.794	12,727,800
2020-02-27	27.700	28.730	27.300	27.300	22.020	6,725,600
2020-02-26	27.660	29.210	26.510	27.750	22.383	10,578,000
2020-02-25	29.260	29.290	28.380	28.380	22.891	4,048,300
2020-02-24	29.740	29.820	29.110	29.250	23.592	3,224,700
2020-02-21	30.020	30.230	29.800	29.880	24.101	3,735,200
2020-02-20	29.980	30.100	29.870	30.050	24.238	1,998,700
2020-02-19	30.140	30.240	30.010	30.020	24.213	1,511,700
2020-02-18	30.350	30.460	30.120	30.210	24.367	2,741,000
2020-02-14	30.260	30.290	30.060	30.210	24.367	3,826,200

← NewerPage 28 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.