Nisource Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	23.260	23.350	23.100	23.180	17.625	3,244,200
2018-03-19	23.390	23.510	23.130	23.240	17.670	2,249,000
2018-03-16	23.380	23.550	23.130	23.430	17.815	13,341,100
2018-03-15	23.330	23.570	23.160	23.390	17.785	4,420,200
2018-03-14	23.200	23.480	23.100	23.310	17.724	3,605,400
2018-03-13	23.200	23.420	23.080	23.140	17.594	3,771,800
2018-03-12	22.990	23.190	22.960	23.140	17.594	5,725,200
2018-03-09	23.090	23.120	22.740	22.960	17.458	4,872,500
2018-03-08	22.950	23.180	22.870	23.080	17.549	2,453,400
2018-03-07	23.250	23.290	22.810	22.950	17.450	4,216,200
2018-03-06	23.480	23.540	23.200	23.210	17.648	5,323,500
2018-03-05	23.180	23.610	23.060	23.530	17.891	3,926,300
2018-03-02	23.190	23.400	22.990	23.170	17.617	4,702,500
2018-03-01	23.160	23.530	23.080	23.170	17.617	5,428,400
2018-02-28	23.340	23.460	23.110	23.130	17.587	5,825,000
2018-02-27	23.660	23.700	23.210	23.320	17.731	3,909,600
2018-02-26	23.670	23.750	23.430	23.590	17.937	4,486,300
2018-02-23	23.110	23.630	23.110	23.600	17.944	3,767,900
2018-02-22	22.890	23.290	22.840	23.080	17.549	4,442,000
2018-02-21	22.950	23.280	22.800	22.800	17.336	2,851,900
2018-02-20	23.560	23.770	22.810	23.020	17.503	4,071,900
2018-02-16	23.320	23.630	23.260	23.480	17.853	3,911,500
2018-02-15	22.830	23.370	22.770	23.370	17.769	6,189,200
2018-02-14	22.980	23.040	22.740	22.740	17.290	3,187,900
2018-02-13	23.040	23.220	22.790	23.130	17.587	2,653,800
2018-02-12	23.140	23.230	22.810	23.110	17.572	3,695,400
2018-02-09	22.580	23.270	22.490	23.090	17.556	5,275,000
2018-02-08	22.890	23.200	22.440	22.510	17.115	6,438,700
2018-02-07	23.270	23.650	23.080	23.090	17.408	4,045,600
2018-02-06	23.210	23.420	22.700	23.280	17.551	4,925,100
2018-02-05	23.950	24.200	23.520	23.520	17.732	3,939,100
2018-02-02	24.150	24.220	23.940	23.970	18.072	2,915,600
2018-02-01	24.700	24.770	24.110	24.240	18.275	3,907,700
2018-01-31	24.500	24.690	24.310	24.680	18.607	4,422,000
2018-01-30	24.230	24.550	24.160	24.450	18.434	2,758,900
2018-01-29	24.420	24.490	24.150	24.220	18.260	3,026,400
2018-01-26	24.490	24.590	24.280	24.500	18.471	4,492,600
2018-01-25	24.100	24.450	24.050	24.420	18.411	2,761,600
2018-01-24	24.030	24.200	23.870	24.180	18.230	3,679,400
2018-01-23	24.020	24.280	23.980	24.170	18.222	2,313,900
2018-01-22	24.010	24.100	23.870	23.950	18.057	3,642,200
2018-01-19	24.060	24.160	23.850	23.940	18.049	2,586,100
2018-01-18	24.140	24.220	23.920	23.980	18.079	4,002,700
2018-01-17	24.120	24.260	24.060	24.150	18.207	2,103,700
2018-01-16	24.160	24.230	23.770	24.030	18.117	2,401,800
2018-01-12	24.080	24.270	23.960	24.070	18.147	2,661,400
2018-01-11	24.380	24.510	24.020	24.130	18.192	3,112,600
2018-01-10	24.600	24.690	24.080	24.130	18.192	3,862,400
2018-01-09	24.980	25.080	24.650	24.700	18.622	2,335,600
2018-01-08	24.870	25.010	24.790	25.000	18.848	2,803,700
2018-01-05	25.130	25.210	24.560	24.790	18.690	3,340,100
2018-01-04	25.170	25.360	25.000	25.090	18.916	3,428,800
2018-01-03	25.280	25.520	25.080	25.200	18.999	2,130,400
2018-01-02	25.640	25.690	25.310	25.360	19.120	2,695,100
2017-12-29	25.610	25.710	25.440	25.670	19.353	2,798,300
2017-12-28	25.320	25.570	25.200	25.560	19.270	2,652,600
2017-12-27	25.140	25.300	25.100	25.240	19.029	1,765,400
2017-12-26	25.260	25.380	25.030	25.060	18.893	1,694,000
2017-12-22	24.790	25.310	24.790	25.280	19.059	3,610,200
2017-12-21	24.880	25.030	24.630	24.660	18.592	2,784,100

← NewerPage 37 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.