Nisource Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	25.310	25.410	24.850	24.960	18.818	3,390,700
2017-12-19	26.030	26.070	25.280	25.300	19.074	1,967,500
2017-12-18	26.480	26.530	25.920	25.980	19.587	2,537,700
2017-12-15	26.520	26.690	26.450	26.510	19.987	6,153,700
2017-12-14	26.390	26.650	26.200	26.480	19.964	3,304,200
2017-12-13	26.430	26.660	26.340	26.430	19.926	3,886,500
2017-12-12	27.170	27.200	26.320	26.390	19.896	6,007,300
2017-12-11	27.060	27.190	26.940	27.180	20.492	3,491,400
2017-12-08	26.970	27.150	26.870	27.140	20.462	3,964,600
2017-12-07	27.020	27.080	26.840	27.030	20.379	2,488,100
2017-12-06	26.820	27.070	26.820	27.000	20.356	1,946,100
2017-12-05	27.090	27.110	26.720	26.800	20.205	1,817,900
2017-12-04	27.300	27.440	27.000	27.030	20.379	2,093,100
2017-12-01	27.600	27.680	27.080	27.330	20.605	2,808,800
2017-11-30	27.260	27.580	27.210	27.530	20.756	3,769,000
2017-11-29	27.100	27.260	26.970	27.170	20.484	2,689,200
2017-11-28	27.200	27.330	27.080	27.200	20.507	2,397,400
2017-11-27	27.080	27.150	26.880	27.100	20.431	2,737,000
2017-11-24	27.110	27.200	27.020	27.040	20.386	611,300
2017-11-22	27.260	27.350	26.970	27.040	20.386	2,272,100
2017-11-21	27.180	27.320	27.130	27.220	20.522	2,381,700
2017-11-20	27.140	27.240	26.920	27.090	20.424	3,164,300
2017-11-17	27.230	27.450	27.020	27.080	20.416	6,277,700
2017-11-16	27.180	27.470	27.020	27.320	20.597	3,621,300
2017-11-15	27.640	27.760	27.210	27.240	20.537	2,422,300
2017-11-14	27.220	27.610	27.140	27.580	20.793	4,529,500
2017-11-13	27.250	27.470	27.150	27.320	20.597	2,072,000
2017-11-10	27.360	27.450	27.090	27.200	20.507	1,700,100
2017-11-09	27.410	27.600	27.320	27.520	20.748	1,940,700
2017-11-08	27.430	27.610	27.340	27.520	20.748	1,462,000
2017-11-07	27.240	27.610	27.200	27.470	20.710	1,757,800
2017-11-06	27.350	27.360	27.150	27.210	20.514	2,241,600
2017-11-03	26.850	27.410	26.790	27.330	20.605	3,699,400
2017-11-02	26.650	26.990	26.390	26.940	20.311	3,368,200
2017-11-01	26.990	26.990	26.410	26.580	20.039	3,384,100
2017-10-31	26.230	26.540	26.230	26.370	19.881	2,200,300
2017-10-30	26.240	26.370	26.170	26.250	19.791	1,867,300
2017-10-27	26.420	26.590	26.230	26.440	19.802	2,724,700
2017-10-26	26.620	26.770	26.400	26.470	19.824	1,881,200
2017-10-25	26.520	26.560	26.040	26.540	19.877	2,197,700
2017-10-24	26.750	26.860	26.490	26.670	19.974	1,408,300
2017-10-23	26.730	26.850	26.580	26.820	20.086	1,225,300
2017-10-20	26.740	26.770	26.470	26.660	19.967	1,847,700
2017-10-19	26.510	26.770	26.350	26.760	20.042	1,522,500
2017-10-18	26.400	26.490	26.350	26.430	19.794	1,241,200
2017-10-17	26.330	26.480	26.230	26.450	19.809	1,720,400
2017-10-16	26.650	26.670	26.330	26.370	19.749	2,088,400
2017-10-13	26.600	26.750	26.520	26.600	19.922	1,541,900
2017-10-12	26.500	26.690	26.490	26.570	19.899	2,388,300
2017-10-11	26.350	26.690	26.330	26.420	19.787	2,757,600
2017-10-10	25.970	26.370	25.910	26.350	19.734	2,027,800
2017-10-09	25.790	26.000	25.750	25.910	19.405	1,610,600
2017-10-06	25.650	25.730	25.460	25.720	19.263	3,089,600
2017-10-05	25.650	25.800	25.510	25.720	19.263	1,893,500
2017-10-04	25.400	25.730	25.320	25.710	19.255	2,984,700
2017-10-03	25.510	25.510	25.250	25.370	19.001	2,452,200
2017-10-02	25.610	25.690	25.380	25.510	19.105	1,618,800
2017-09-29	25.470	25.680	25.400	25.590	19.165	1,646,900
2017-09-28	25.350	25.500	25.240	25.500	19.098	1,591,000
2017-09-27	25.960	25.960	25.220	25.420	19.038	2,290,500

← NewerPage 38 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.