Nisource Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	26.520	26.650	26.160	26.250	21.023	3,920,800
2019-11-15	26.300	26.510	26.170	26.500	21.224	4,840,500
2019-11-14	26.420	26.570	26.230	26.320	21.080	4,103,500
2019-11-13	26.160	26.610	26.100	26.400	21.144	4,929,700
2019-11-12	26.050	26.270	25.950	26.090	20.895	4,460,100
2019-11-11	26.440	26.510	26.050	26.090	20.895	2,841,400
2019-11-08	26.570	26.710	26.280	26.410	21.152	3,580,900
2019-11-07	27.050	27.100	26.530	26.680	21.368	3,861,700
2019-11-06	27.060	27.290	26.900	27.090	21.696	3,547,300
2019-11-05	27.170	27.240	26.860	26.940	21.576	4,674,300
2019-11-04	27.680	27.820	27.180	27.310	21.872	3,942,700
2019-11-01	28.040	28.080	27.640	27.650	22.145	3,134,900
2019-10-31	27.720	28.210	27.640	28.040	22.457	5,216,900
2019-10-30	26.990	27.520	26.830	27.510	22.033	4,642,600
2019-10-29	27.500	27.500	27.300	27.310	21.712	4,104,800
2019-10-28	27.880	28.010	27.440	27.450	21.824	2,759,700
2019-10-25	28.230	28.320	27.960	28.040	22.293	3,274,100
2019-10-24	28.190	28.420	28.080	28.200	22.420	3,454,900
2019-10-23	28.360	28.460	28.070	28.150	22.380	3,460,500
2019-10-22	28.220	28.340	28.070	28.270	22.475	2,613,300
2019-10-21	27.960	28.160	27.920	28.050	22.301	3,250,500
2019-10-18	27.970	28.120	27.780	27.980	22.245	2,692,900
2019-10-17	27.970	28.200	27.750	27.950	22.221	3,537,100
2019-10-16	28.100	28.260	27.800	27.970	22.237	9,406,900
2019-10-15	28.530	28.670	28.000	28.140	22.372	3,517,300
2019-10-14	29.240	29.240	28.410	28.540	22.690	2,205,400
2019-10-11	28.960	29.390	28.900	29.140	23.167	2,205,000
2019-10-10	29.000	29.130	28.780	29.010	23.064	1,790,700
2019-10-09	28.880	29.120	28.730	29.040	23.088	2,243,100
2019-10-08	29.320	29.320	28.820	28.830	22.921	2,730,900
2019-10-07	29.590	29.630	29.300	29.330	23.318	1,874,700
2019-10-04	29.370	29.650	29.190	29.630	23.557	2,633,400
2019-10-03	29.490	29.490	29.140	29.370	23.350	3,211,200
2019-10-02	29.610	29.750	29.370	29.410	23.382	2,394,900
2019-10-01	29.900	29.980	29.680	29.730	23.636	2,278,900
2019-09-30	30.030	30.110	29.820	29.920	23.787	3,700,600
2019-09-27	30.570	30.610	29.750	30.030	23.875	2,915,500
2019-09-26	30.200	30.670	30.160	30.560	24.296	2,661,600
2019-09-25	29.920	30.170	29.860	30.070	23.907	1,886,900
2019-09-24	29.740	30.160	29.660	29.960	23.819	2,380,100
2019-09-23	29.540	29.670	29.450	29.620	23.549	1,372,900
2019-09-20	29.530	29.620	29.350	29.480	23.437	3,290,900
2019-09-19	29.600	29.670	29.330	29.440	23.406	2,200,100
2019-09-18	29.580	29.600	29.290	29.470	23.430	2,610,000
2019-09-17	29.070	29.620	29.070	29.430	23.398	1,881,100
2019-09-16	29.180	29.310	28.990	29.040	23.088	1,561,500
2019-09-13	28.940	29.280	28.860	29.040	23.088	2,494,500
2019-09-12	29.360	29.510	29.050	29.110	23.143	2,434,000
2019-09-11	28.890	29.270	28.750	29.140	23.167	2,775,500
2019-09-10	28.880	28.970	28.560	28.970	23.032	3,402,000
2019-09-09	29.190	29.320	28.800	28.910	22.984	1,719,700
2019-09-06	29.670	29.720	29.120	29.330	23.318	3,532,900
2019-09-05	29.890	30.150	29.650	29.670	23.589	2,553,700
2019-09-04	30.120	30.330	29.900	30.210	24.018	1,713,000
2019-09-03	29.680	30.070	29.480	30.060	23.899	3,485,000
2019-08-30	29.560	29.680	29.330	29.550	23.493	1,596,500
2019-08-29	29.220	29.530	29.090	29.440	23.406	2,327,000
2019-08-28	29.220	29.350	29.090	29.100	23.135	3,895,700
2019-08-27	29.580	29.620	29.220	29.240	23.247	1,968,000
2019-08-26	29.050	29.430	29.000	29.420	23.390	1,535,400

← NewerPage 30 of 79 · 4,732 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.