Nisource Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	27.240	27.760	27.240	27.620	21.330	2,423,600
2018-09-07	27.500	27.650	27.300	27.350	21.121	1,913,700
2018-09-06	27.530	27.750	27.370	27.680	21.376	1,135,200
2018-09-05	27.110	27.560	27.060	27.540	21.268	1,990,800
2018-09-04	27.130	27.360	27.100	27.120	20.944	1,884,100
2018-08-31	27.180	27.320	27.020	27.070	20.905	2,246,200
2018-08-30	27.280	27.320	27.050	27.150	20.967	1,669,100
2018-08-29	27.010	27.280	27.000	27.250	21.044	2,389,000
2018-08-28	26.890	26.990	26.810	26.950	20.812	1,744,200
2018-08-27	27.100	27.140	26.750	26.950	20.812	1,867,500
2018-08-24	26.990	27.090	26.860	27.060	20.897	1,866,800
2018-08-23	27.010	27.200	26.960	27.040	20.882	1,412,600
2018-08-22	27.200	27.200	26.900	27.000	20.851	1,346,100
2018-08-21	27.400	27.450	27.080	27.170	20.982	1,913,400
2018-08-20	27.640	27.680	27.370	27.430	21.183	1,987,400
2018-08-17	27.480	27.760	27.410	27.600	21.314	2,372,700
2018-08-16	27.200	27.590	27.110	27.520	21.253	2,062,900
2018-08-15	26.990	27.450	26.950	27.190	20.998	3,563,500
2018-08-14	26.800	27.100	26.800	26.960	20.820	2,679,500
2018-08-13	26.610	26.860	26.530	26.830	20.720	3,024,500
2018-08-10	26.570	26.840	26.480	26.610	20.550	2,979,300
2018-08-09	26.470	26.610	26.350	26.510	20.473	1,693,700
2018-08-08	26.500	26.660	26.410	26.470	20.442	1,819,300
2018-08-07	26.720	26.720	26.340	26.540	20.496	1,778,800
2018-08-06	26.580	26.910	26.530	26.790	20.689	3,528,500
2018-08-03	26.290	26.670	26.140	26.590	20.534	2,646,600
2018-08-02	25.970	26.420	25.870	26.290	20.303	3,762,300
2018-08-01	25.660	26.030	25.430	25.900	20.001	3,274,800
2018-07-31	25.840	26.220	25.680	26.180	20.218	3,114,700
2018-07-30	25.950	26.010	25.680	25.720	19.862	3,356,800
2018-07-27	26.120	26.270	26.010	26.170	20.059	2,209,300
2018-07-26	25.930	26.150	25.890	26.120	20.021	1,844,500
2018-07-25	25.830	25.950	25.720	25.790	19.768	1,826,300
2018-07-24	25.690	25.890	25.310	25.790	19.768	3,561,600
2018-07-23	25.970	26.010	25.610	25.740	19.730	2,356,500
2018-07-20	25.990	26.160	25.760	25.950	19.891	2,721,400
2018-07-19	26.030	26.280	25.910	26.150	20.044	2,410,400
2018-07-18	26.100	26.160	25.800	25.900	19.852	2,323,000
2018-07-17	26.350	26.350	26.050	26.120	20.021	2,075,400
2018-07-16	26.310	26.350	26.080	26.260	20.128	1,404,800
2018-07-13	26.320	26.430	26.160	26.300	20.159	1,627,800
2018-07-12	26.400	26.410	26.230	26.300	20.159	2,239,000
2018-07-11	26.240	26.410	26.190	26.380	20.220	1,898,500
2018-07-10	25.900	26.370	25.760	26.240	20.113	3,181,800
2018-07-09	26.880	26.880	25.990	26.060	19.975	3,372,200
2018-07-06	26.860	27.010	26.800	26.880	20.604	2,350,400
2018-07-05	26.720	26.870	26.520	26.800	20.542	4,200,400
2018-07-03	26.490	26.840	26.340	26.730	20.489	1,450,200
2018-07-02	26.300	26.560	26.250	26.520	20.328	4,149,900
2018-06-29	26.070	26.310	25.860	26.280	20.144	4,136,100
2018-06-28	25.870	26.250	25.870	26.120	20.021	4,218,600
2018-06-27	25.530	25.880	25.480	25.830	19.799	1,645,600
2018-06-26	25.610	25.870	25.510	25.570	19.600	2,382,300
2018-06-25	25.040	25.790	24.990	25.670	19.676	2,991,100
2018-06-22	24.790	25.120	24.730	25.060	19.209	2,702,000
2018-06-21	24.790	24.930	24.480	24.780	18.994	2,853,800
2018-06-20	24.720	24.840	24.540	24.800	19.009	1,593,000
2018-06-19	24.340	24.680	24.340	24.670	18.910	2,272,700
2018-06-18	24.240	24.430	24.180	24.390	18.695	2,101,400
2018-06-15	24.010	24.300	23.650	24.260	18.595	4,875,000

← NewerPage 35 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.