Nisource Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	23.830	24.060	23.800	23.990	18.388	2,632,300
2018-06-13	23.790	24.070	23.720	23.800	18.243	3,398,200
2018-06-12	23.260	23.760	23.240	23.730	18.189	2,510,700
2018-06-11	23.550	23.690	23.230	23.270	17.837	1,958,500
2018-06-08	23.620	23.720	23.390	23.520	18.028	2,628,600
2018-06-07	23.570	23.780	23.360	23.560	18.059	3,157,700
2018-06-06	24.260	24.450	23.490	23.540	18.044	2,984,600
2018-06-05	24.490	24.510	24.250	24.250	18.588	2,787,700
2018-06-04	24.810	24.940	24.370	24.490	18.772	3,544,100
2018-06-01	25.260	25.270	24.740	24.740	18.963	2,873,500
2018-05-31	25.220	25.480	25.060	25.300	19.393	2,408,500
2018-05-30	25.030	25.370	24.940	25.310	19.400	2,464,900
2018-05-29	25.360	25.360	24.920	25.070	19.216	2,625,300
2018-05-25	24.900	25.170	24.820	25.100	19.239	2,592,200
2018-05-24	24.660	24.910	24.610	24.850	19.048	1,962,500
2018-05-23	24.480	24.690	24.410	24.670	18.910	2,300,200
2018-05-22	24.340	24.540	24.310	24.400	18.703	2,229,300
2018-05-21	24.440	24.490	24.180	24.400	18.703	2,141,100
2018-05-18	24.450	24.590	24.280	24.430	18.726	3,273,500
2018-05-17	24.620	24.980	24.350	24.360	18.672	3,053,700
2018-05-16	24.740	24.750	24.350	24.400	18.703	3,740,000
2018-05-15	24.820	24.860	24.500	24.690	18.925	2,622,600
2018-05-14	24.920	25.010	24.700	24.850	19.048	2,270,400
2018-05-11	24.950	25.030	24.810	24.930	19.109	2,161,600
2018-05-10	24.800	24.950	24.670	24.910	19.094	2,152,000
2018-05-09	25.140	25.150	24.590	24.650	18.894	3,009,000
2018-05-08	25.360	25.370	25.020	25.100	19.239	3,650,000
2018-05-07	25.610	25.750	25.310	25.480	19.531	3,288,900
2018-05-04	25.580	25.630	25.290	25.410	19.477	2,840,500
2018-05-03	25.290	25.630	25.110	25.570	19.600	4,622,200
2018-05-02	24.750	25.460	24.750	25.380	19.454	7,217,300
2018-05-01	24.360	24.570	24.360	24.520	18.795	3,922,600
2018-04-30	24.560	24.620	24.390	24.390	18.695	2,150,600
2018-04-27	24.060	24.590	24.010	24.510	18.787	2,565,600
2018-04-26	23.880	24.280	23.750	24.280	18.461	2,361,500
2018-04-25	23.830	24.030	23.720	23.910	18.180	2,172,800
2018-04-24	23.890	24.070	23.680	23.930	18.195	3,261,800
2018-04-23	23.790	24.040	23.730	23.870	18.150	1,838,000
2018-04-20	24.030	24.090	23.670	23.750	18.058	3,177,700
2018-04-19	23.810	24.020	23.710	24.000	18.248	2,962,500
2018-04-18	24.180	24.360	23.930	23.950	18.210	2,504,100
2018-04-17	23.990	24.230	23.870	24.140	18.355	1,321,200
2018-04-16	23.600	23.950	23.530	23.890	18.165	2,436,000
2018-04-13	23.580	23.690	23.460	23.550	17.906	2,739,400
2018-04-12	23.990	24.060	23.510	23.520	17.883	2,120,100
2018-04-11	24.080	24.260	23.950	23.980	18.233	3,608,300
2018-04-10	24.130	24.280	24.070	24.110	18.332	4,190,000
2018-04-09	24.250	24.430	24.100	24.150	18.362	3,818,500
2018-04-06	24.500	24.640	24.080	24.250	18.438	5,764,300
2018-04-05	24.170	24.540	23.930	24.430	18.575	3,648,300
2018-04-04	23.940	24.260	23.830	24.190	18.393	5,150,600
2018-04-03	23.800	24.170	23.650	24.020	18.264	2,808,400
2018-04-02	23.960	24.120	23.630	23.850	18.134	3,460,700
2018-03-29	23.790	24.010	23.730	23.910	18.180	2,800,800
2018-03-28	23.740	23.830	23.520	23.720	18.035	3,655,400
2018-03-27	23.380	23.990	23.260	23.790	18.089	6,568,200
2018-03-26	23.140	23.480	23.130	23.390	17.785	3,653,400
2018-03-23	23.610	23.740	23.040	23.060	17.534	3,829,000
2018-03-22	23.270	23.820	23.200	23.390	17.785	5,266,900
2018-03-21	23.200	23.640	23.140	23.290	17.709	3,172,200

← NewerPage 36 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.