See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.99▲ 2.53%
← NI stock page

Nisource Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2018-12-0426.98027.53026.96027.09021.0803,881,400
2018-12-0326.47026.95026.26026.94020.9632,689,800
2018-11-3026.09026.45025.88026.42020.5584,024,700
2018-11-2925.78026.05025.50026.05020.2703,097,000
2018-11-2825.95026.13025.71025.76020.0453,131,700
2018-11-2725.82026.04025.70025.98020.2162,169,700
2018-11-2625.72025.83025.51025.79020.0682,751,600
2018-11-2325.58025.86025.44025.67019.9751,122,100
2018-11-2125.67025.77025.42025.56019.8892,192,800
2018-11-2025.89026.19025.66025.75020.0373,597,900
2018-11-1925.70026.11025.69025.93020.1773,224,000
2018-11-1625.57025.86025.23025.69019.99010,117,200
2018-11-1525.50025.64025.13025.31019.6956,423,900
2018-11-1425.90026.02025.57025.59019.9134,773,900
2018-11-1326.05026.11025.67025.96020.2005,580,300
2018-11-1226.07026.35025.88026.10020.3093,963,700
2018-11-0925.95026.26025.92026.16020.3563,057,800
2018-11-0826.18026.26025.80025.96020.2002,657,900
2018-11-0726.25026.31025.97026.16020.3563,132,300
2018-11-0625.95026.15025.83026.10020.3093,016,800
2018-11-0525.56026.02025.44025.93020.1773,495,400
2018-11-0225.47025.54025.06025.43019.7885,558,900
2018-11-0125.19025.90025.01025.37019.7415,346,600
2018-10-3125.66025.68025.26025.36019.7344,492,700
2018-10-3025.73025.98025.57025.88020.1384,449,400
2018-10-2925.46025.91025.46025.81019.9322,793,200
2018-10-2626.04026.16025.24025.44019.6463,315,600
2018-10-2525.94026.24025.76025.92020.0175,957,400
2018-10-2425.41026.30025.15026.19020.2254,193,100
2018-10-2325.29025.40025.08025.30019.5383,143,600
2018-10-2225.44025.51025.07025.18019.4452,000,400
2018-10-1925.10025.51024.93025.40019.6152,537,200
2018-10-1825.08025.34024.99025.24019.4922,707,800
2018-10-1725.16025.25024.91025.03019.3301,441,200
2018-10-1624.64025.25024.48025.16019.4303,510,300
2018-10-1524.29024.96024.29024.75019.1134,902,500
2018-10-1224.64024.70024.19024.31018.7742,937,800
2018-10-1125.17025.27024.47024.65019.0364,468,700
2018-10-1024.91025.42024.88025.08019.3684,296,900
2018-10-0925.13025.30024.93024.99019.2992,543,200
2018-10-0825.05025.26024.88025.05019.3453,009,600
2018-10-0524.96025.10024.90024.97019.2833,706,600
2018-10-0424.74025.07024.53025.05019.3452,149,100
2018-10-0325.10025.19024.62024.81019.1601,776,200
2018-10-0224.92025.18024.81025.06019.3532,126,300
2018-10-0124.86024.90024.71024.79019.1441,603,100
2018-09-2824.78024.94024.70024.92019.2455,195,000
2018-09-2724.59024.95024.57024.78019.1372,457,700
2018-09-2624.88024.99024.56024.56018.9672,394,800
2018-09-2525.12025.28024.81024.89019.2222,846,900
2018-09-2425.42025.82025.29025.29019.5303,352,300
2018-09-2124.98025.63024.72025.55019.73111,601,900
2018-09-2025.59025.59025.13025.23019.4845,165,300
2018-09-1925.89025.89025.26025.54019.7236,470,400
2018-09-1825.54025.96025.45025.92020.0176,549,200
2018-09-1724.80026.00024.79025.73019.87015,104,500
2018-09-1425.52025.91024.68024.79019.14433,151,100
2018-09-1327.93028.11027.67028.08021.6851,968,400
2018-09-1227.71028.01027.66027.89021.5383,913,800
2018-09-1127.64027.79027.53027.73021.4151,872,400
← NewerPage 34 of 79 · 4,732 trading daysOlder →

Stock splits

DateSplit (new : old)
2015-07-022545:1000
1998-02-232:1

Dividends

Ex-dateAmount
2026-07-310.3000 USD
2026-04-300.3000 USD
2026-02-030.3000 USD
2025-10-310.2800 USD
2025-07-310.2800 USD
2025-04-300.2800 USD
2025-02-030.2800 USD
2024-10-310.2650 USD
2024-07-310.2650 USD
2024-04-290.2650 USD
2024-02-020.2650 USD
2023-10-300.2500 USD
2023-07-280.2500 USD
2023-04-270.2500 USD
2023-02-060.2500 USD
2022-10-280.2350 USD
2022-07-280.2350 USD
2022-04-280.2350 USD
2022-02-070.2350 USD
2021-10-280.2200 USD
2021-07-290.2200 USD
2021-04-290.2200 USD
2021-02-080.2200 USD
2020-10-290.2100 USD
2020-07-300.2100 USD
2020-04-290.2100 USD
2020-02-100.2100 USD
2019-10-300.2000 USD
2019-07-300.2000 USD
2019-04-290.2000 USD
2019-02-080.2000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.