Nisource Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	22.050	22.150	21.840	21.940	16.078	2,181,200
2017-01-09	22.530	22.560	21.960	22.060	16.166	3,022,800
2017-01-06	22.600	22.660	22.260	22.360	16.386	4,398,500
2017-01-05	22.420	22.740	22.260	22.680	16.621	5,483,500
2017-01-04	22.250	22.630	22.250	22.360	16.386	2,235,500
2017-01-03	22.170	22.210	21.990	22.190	16.262	1,924,900
2016-12-30	22.260	22.310	22.080	22.140	16.225	1,764,500
2016-12-29	22.050	22.250	21.930	22.240	16.298	1,549,400
2016-12-28	22.240	22.280	21.900	21.950	16.086	1,020,500
2016-12-27	22.230	22.320	22.130	22.230	16.291	848,500
2016-12-23	22.450	22.460	22.240	22.300	16.342	862,000
2016-12-22	22.370	22.490	22.220	22.430	16.437	1,635,500
2016-12-21	22.230	22.460	22.230	22.330	16.364	2,504,500
2016-12-20	22.300	22.340	22.020	22.210	16.276	2,729,200
2016-12-19	22.130	22.340	22.030	22.330	16.364	2,647,700
2016-12-16	22.010	22.210	21.790	22.030	16.144	4,934,900
2016-12-15	21.620	22.120	21.600	22.010	16.130	3,022,100
2016-12-14	22.360	22.500	21.650	21.660	15.873	3,885,200
2016-12-13	22.000	22.240	21.980	22.100	16.196	4,269,600
2016-12-12	21.640	21.990	21.640	21.880	16.034	2,703,000
2016-12-09	21.790	21.880	21.640	21.780	15.961	3,374,900
2016-12-08	21.360	21.760	21.310	21.710	15.910	2,793,900
2016-12-07	21.570	21.710	21.480	21.570	15.807	5,540,600
2016-12-06	21.720	21.830	21.400	21.470	15.734	4,654,000
2016-12-05	21.620	21.650	21.420	21.640	15.858	3,376,400
2016-12-02	21.870	22.150	21.560	21.690	15.895	4,973,000
2016-12-01	21.820	21.850	21.490	21.710	15.910	2,732,300
2016-11-30	22.180	22.420	21.920	21.940	16.078	3,416,800
2016-11-29	22.100	22.480	22.040	22.370	16.393	3,787,200
2016-11-28	22.230	22.350	22.070	22.210	16.276	2,664,700
2016-11-25	21.750	22.190	21.670	22.140	16.225	1,779,200
2016-11-23	21.600	21.800	21.440	21.640	15.858	2,228,600
2016-11-22	21.900	22.180	21.770	21.830	15.998	2,604,500
2016-11-21	21.820	22.060	21.810	21.890	16.042	1,975,400
2016-11-18	21.600	21.810	21.550	21.710	15.910	2,372,400
2016-11-17	21.710	21.930	21.560	21.610	15.836	1,455,000
2016-11-16	21.980	22.070	21.520	21.750	15.939	2,257,800
2016-11-15	21.740	22.150	21.720	21.910	16.056	3,116,300
2016-11-14	21.240	21.710	21.170	21.560	15.800	5,346,200
2016-11-11	21.500	21.780	21.360	21.410	15.690	2,470,300
2016-11-10	22.110	22.110	21.460	21.530	15.778	4,789,100
2016-11-09	22.120	22.660	21.780	22.260	16.313	4,318,000
2016-11-08	22.340	22.770	22.320	22.580	16.547	2,951,100
2016-11-07	22.100	22.320	21.810	22.310	16.349	2,895,200
2016-11-04	22.210	22.410	21.890	21.920	16.064	2,146,900
2016-11-03	21.980	22.210	21.810	22.140	16.225	2,173,800
2016-11-02	22.340	22.470	21.930	22.090	16.188	3,233,500
2016-11-01	23.130	23.190	22.210	22.340	16.371	4,578,300
2016-10-31	22.610	23.290	22.560	23.260	17.046	3,772,000
2016-10-28	22.500	22.690	22.410	22.530	16.511	1,542,500
2016-10-27	22.460	22.550	22.200	22.480	16.474	2,378,600
2016-10-26	22.770	22.850	22.550	22.710	16.522	1,991,300
2016-10-25	22.500	22.840	22.440	22.820	16.602	2,222,500
2016-10-24	22.670	22.800	22.450	22.530	16.391	2,959,200
2016-10-21	22.700	22.780	22.520	22.610	16.449	2,944,700
2016-10-20	22.820	22.930	22.730	22.790	16.580	1,909,900
2016-10-19	23.030	23.040	22.740	22.840	16.616	2,156,600
2016-10-18	23.000	23.130	22.690	23.060	16.776	1,864,400
2016-10-17	22.760	22.970	22.760	22.910	16.667	2,257,700
2016-10-14	22.800	22.960	22.640	22.680	16.500	3,121,000

← NewerPage 42 of 79 · 4,733 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.