NiSource Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	26.835	26.835	26.380	26.380	23.454	3
2022-06-16	27.235	27.260	27.112	27.112	24.105	64
2022-06-14	28.165	28.165	27.555	27.603	24.542	150
2022-06-13	29.495	29.495	28.755	28.755	25.566	206
2022-06-10	29.852	30.250	29.852	30.250	26.895	15
2022-06-09	30.795	30.850	30.642	30.642	27.244	181
2022-06-08	31.610	31.610	31.245	31.245	27.780	131
2022-06-07	31.730	31.796	31.430	31.430	27.944	126
2022-06-06	31.772	32.060	31.772	31.938	28.396	369
2022-05-31	31.440	31.440	31.296	31.372	27.893	518
2022-05-27	31.680	31.680	31.680	31.680	28.167	115
2022-05-25	31.325	31.402	31.325	31.402	27.920	205
2022-05-24	31.036	31.036	31.036	31.036	27.594	8
2022-05-20	30.142	30.142	30.142	30.142	26.799	308
2022-05-18	30.885	30.945	30.885	30.935	27.504	1,169
2022-05-17	30.565	30.565	30.565	30.565	27.175	720
2022-05-16	30.425	30.541	30.405	30.435	27.060	371
2022-05-13	29.705	30.265	29.705	30.265	26.909	200
2022-05-12	29.605	29.605	29.082	29.082	25.857	216
2022-05-11	29.935	30.038	29.872	29.872	26.559	385
2022-05-10	29.825	29.885	29.425	29.425	26.162	1,441
2022-05-09	29.378	29.378	29.378	29.378	26.120	6
2022-05-06	29.178	29.178	29.178	29.178	25.942	10
2022-05-04	29.200	29.425	29.200	29.421	26.158	579
2022-05-03	29.265	29.265	28.985	28.985	25.771	96
2022-04-29	29.735	29.735	29.620	29.620	26.335	50,180
2022-04-28	30.225	30.225	30.225	30.225	26.873	80
2022-04-27	30.000	30.315	29.800	30.315	26.744	364
2022-04-26	30.561	30.561	30.561	30.561	26.961	20
2022-04-25	30.295	30.295	30.095	30.095	26.550	444
2022-04-22	31.265	31.265	31.150	31.150	27.481	544
2022-04-21	32.175	32.175	32.175	32.175	28.385	124
2022-04-19	31.870	31.870	31.800	31.800	28.054	2
2022-04-12	32.059	32.070	32.059	32.070	28.292	2
2022-04-08	32.185	32.185	32.185	32.185	28.394	10
2022-04-07	31.988	31.988	31.988	31.988	28.220	27
2022-04-06	32.245	32.495	32.218	32.488	28.661	1,344
2022-04-05	32.138	32.138	32.058	32.065	28.288	1,129
2022-04-04	31.932	31.932	31.490	31.490	27.781	56
2022-04-01	31.695	31.755	31.482	31.755	28.015	842
2022-03-29	31.190	31.190	31.190	31.190	27.516	25
2022-03-28	31.195	31.195	31.195	31.195	27.521	1,114
2022-03-25	30.690	30.875	30.685	30.875	27.238	419
2022-03-24	30.435	30.535	30.435	30.535	26.938	190
2022-03-23	30.115	30.115	30.115	30.115	26.568	165
2022-03-22	30.355	30.355	30.330	30.330	26.757	28
2022-03-21	30.455	30.618	30.265	30.265	26.700	838
2022-03-18	30.065	30.255	29.895	30.060	26.519	296
2022-03-17	30.145	30.355	30.145	30.240	26.678	2,382
2022-03-16	29.990	29.990	29.990	29.990	26.457	166
2022-03-14	29.735	29.735	29.735	29.735	26.232	168
2022-03-11	30.050	30.160	30.050	30.160	26.607	1,296
2022-03-10	29.445	29.762	29.445	29.762	26.256	1,741
2022-03-03	29.300	29.535	29.300	29.432	25.965	174
2022-03-02	28.800	29.220	28.800	29.220	25.778	234
2022-03-01	29.095	29.095	28.622	28.622	25.250	200
2022-02-28	28.925	28.925	28.895	28.920	25.513	1,339
2022-02-25	28.768	28.839	28.330	28.330	24.993	441,604
2022-02-24	28.105	28.105	28.105	28.105	24.794	566
2022-02-23	28.608	28.608	28.245	28.245	24.918	5,650

← NewerPage 18 of 19 · 1,131 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-30	0.2800 USD
2025-07-31	0.2800 USD
2025-04-29	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.