Nisource Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	27.430	27.630	27.360	27.550	21.756	2,436,400
2019-05-29	27.970	27.970	27.260	27.440	21.669	2,757,300
2019-05-28	28.510	28.580	27.860	27.870	22.009	2,744,000
2019-05-24	28.540	28.720	28.480	28.510	22.514	1,705,800
2019-05-23	28.400	28.480	28.160	28.460	22.475	1,973,600
2019-05-22	28.210	28.420	28.090	28.380	22.412	1,462,800
2019-05-21	28.140	28.340	28.060	28.120	22.206	1,653,100
2019-05-20	28.370	28.490	28.100	28.160	22.238	2,863,800
2019-05-17	28.130	28.430	28.120	28.290	22.340	8,279,400
2019-05-16	28.020	28.330	27.920	28.190	22.262	2,178,600
2019-05-15	28.110	28.280	27.990	28.060	22.159	1,732,700
2019-05-14	28.270	28.390	27.990	28.040	22.143	2,260,400
2019-05-13	28.020	28.350	28.000	28.300	22.348	2,798,700
2019-05-10	27.500	28.100	27.410	28.080	22.175	2,047,200
2019-05-09	27.530	27.660	27.380	27.510	21.725	2,568,100
2019-05-08	27.700	27.730	27.420	27.470	21.693	3,413,700
2019-05-07	27.910	27.930	27.630	27.740	21.906	2,674,000
2019-05-06	27.890	28.180	27.780	27.880	22.017	2,968,400
2019-05-03	27.530	28.010	27.520	27.860	22.001	2,807,900
2019-05-02	27.450	27.830	27.400	27.580	21.780	5,019,900
2019-05-01	27.420	27.770	27.160	27.400	21.638	5,158,800
2019-04-30	27.510	27.870	27.410	27.780	21.938	7,675,300
2019-04-29	27.580	27.610	27.330	27.460	21.685	2,332,000
2019-04-26	27.960	28.100	27.800	27.880	21.859	1,893,800
2019-04-25	27.380	27.870	27.290	27.840	21.827	2,643,400
2019-04-24	27.340	27.610	27.270	27.510	21.569	2,248,500
2019-04-23	27.370	27.470	27.080	27.300	21.404	3,440,900
2019-04-22	27.380	27.470	27.110	27.310	21.412	2,067,300
2019-04-18	27.600	27.760	27.550	27.560	21.608	1,878,800
2019-04-17	27.660	27.730	27.450	27.590	21.631	2,158,600
2019-04-16	27.950	28.050	27.510	27.600	21.639	2,511,500
2019-04-15	28.140	28.210	27.930	27.980	21.937	2,041,300
2019-04-12	28.070	28.080	27.840	28.070	22.008	2,056,000
2019-04-11	27.890	28.060	27.810	28.040	21.984	2,040,600
2019-04-10	28.060	28.190	27.780	27.870	21.851	2,176,300
2019-04-09	28.040	28.160	27.930	27.960	21.921	1,776,100
2019-04-08	28.290	28.370	27.960	28.010	21.961	2,687,600
2019-04-05	27.950	28.280	27.890	28.260	22.157	2,469,700
2019-04-04	28.180	28.190	27.780	27.910	21.882	1,684,300
2019-04-03	28.140	28.240	27.910	28.070	22.008	2,109,900
2019-04-02	28.320	28.360	28.060	28.220	22.125	2,115,300
2019-04-01	28.320	28.670	28.130	28.180	22.094	2,947,800
2019-03-29	28.540	28.780	28.440	28.660	22.470	3,744,700
2019-03-28	28.680	28.810	28.370	28.540	22.376	3,207,700
2019-03-27	28.820	28.850	28.410	28.680	22.486	1,744,500
2019-03-26	28.630	28.820	28.520	28.820	22.596	1,751,700
2019-03-25	28.590	28.760	28.510	28.640	22.455	1,775,600
2019-03-22	28.470	28.800	28.320	28.610	22.431	2,586,900
2019-03-21	27.930	28.420	27.840	28.410	22.274	2,472,200
2019-03-20	27.870	28.090	27.690	27.950	21.914	2,038,700
2019-03-19	28.020	28.150	27.730	27.800	21.796	1,882,100
2019-03-18	27.930	28.100	27.910	28.050	21.992	2,177,300
2019-03-15	27.780	27.980	27.750	27.890	21.867	6,268,100
2019-03-14	27.960	28.080	27.830	27.870	21.851	2,864,900
2019-03-13	28.010	28.130	27.950	27.980	21.937	1,705,700
2019-03-12	27.810	28.060	27.760	28.000	21.953	2,079,500
2019-03-11	27.420	27.790	27.420	27.780	21.780	3,099,000
2019-03-08	27.330	27.440	27.080	27.420	21.498	2,183,400
2019-03-07	27.140	27.410	27.140	27.260	21.373	2,217,100
2019-03-06	26.960	27.160	26.840	27.070	21.224	2,664,800

← NewerPage 32 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.