Nisource Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	23.050	23.140	22.800	22.900	16.660	2,541,800
2016-10-12	22.410	22.740	22.380	22.690	16.507	2,106,600
2016-10-11	22.810	22.830	22.370	22.380	16.282	1,924,400
2016-10-10	22.700	22.930	22.700	22.910	16.667	1,851,800
2016-10-07	22.990	23.250	22.600	22.610	16.449	2,878,900
2016-10-06	22.750	23.000	22.660	22.840	16.616	2,147,500
2016-10-05	23.100	23.200	22.790	22.850	16.624	3,854,300
2016-10-04	23.560	23.560	22.790	22.980	16.718	5,038,900
2016-10-03	24.060	24.060	23.520	23.620	17.184	3,239,700
2016-09-30	24.340	24.420	23.930	24.110	17.540	2,937,700
2016-09-29	24.510	24.580	24.130	24.210	17.613	2,276,400
2016-09-28	24.750	24.800	24.410	24.650	17.933	2,279,300
2016-09-27	25.210	25.350	24.640	24.690	17.962	2,358,400
2016-09-26	25.110	25.260	25.010	25.100	18.260	2,295,200
2016-09-23	25.160	25.250	24.940	25.110	18.268	3,028,200
2016-09-22	25.480	25.580	25.110	25.270	18.384	3,480,100
2016-09-21	24.560	25.420	24.560	25.380	18.464	3,268,600
2016-09-20	24.550	24.760	24.510	24.600	17.897	3,301,400
2016-09-19	24.220	24.460	24.100	24.430	17.773	1,925,900
2016-09-16	23.550	24.130	23.470	24.120	17.547	3,700,800
2016-09-15	23.410	23.680	23.310	23.650	17.206	1,569,900
2016-09-14	23.300	23.550	23.200	23.420	17.038	2,354,200
2016-09-13	23.640	23.640	23.210	23.230	16.900	2,290,700
2016-09-12	23.400	23.750	23.380	23.700	17.242	3,068,100
2016-09-09	24.190	24.210	23.360	23.370	17.002	2,394,000
2016-09-08	24.300	24.500	24.190	24.390	17.744	2,439,400
2016-09-07	24.360	24.410	24.160	24.380	17.737	1,799,500
2016-09-06	24.260	24.510	24.160	24.420	17.766	2,130,500
2016-09-02	23.870	24.180	23.810	24.130	17.555	2,063,800
2016-09-01	23.910	24.010	23.770	23.830	17.336	1,699,900
2016-08-31	23.880	23.960	23.700	23.940	17.416	2,865,600
2016-08-30	24.260	24.400	23.820	23.860	17.358	2,845,200
2016-08-29	24.250	24.380	24.150	24.250	17.642	3,678,300
2016-08-26	24.770	24.940	24.130	24.190	17.598	3,141,200
2016-08-25	24.760	24.860	24.670	24.690	17.962	4,071,500
2016-08-24	24.700	24.790	24.520	24.760	18.013	1,768,300
2016-08-23	24.900	25.000	24.700	24.700	17.969	1,972,400
2016-08-22	24.760	24.970	24.730	24.820	18.057	2,944,200
2016-08-19	24.710	24.860	24.450	24.620	17.911	10,423,700
2016-08-18	24.680	24.990	24.680	24.990	18.180	2,525,900
2016-08-17	24.230	24.750	24.140	24.720	17.984	3,502,800
2016-08-16	24.500	24.590	24.250	24.320	17.693	2,754,200
2016-08-15	25.020	25.130	24.550	24.550	17.860	3,855,500
2016-08-12	25.090	25.250	24.960	25.010	18.195	1,726,700
2016-08-11	25.010	25.020	24.810	25.020	18.202	2,678,000
2016-08-10	24.940	25.050	24.890	25.010	18.195	1,994,900
2016-08-09	24.830	25.140	24.780	24.890	18.108	2,464,600
2016-08-08	24.920	25.250	24.770	24.810	18.049	2,649,300
2016-08-05	25.370	25.370	24.810	24.850	18.079	4,532,000
2016-08-04	25.310	25.870	25.260	25.370	18.457	4,594,800
2016-08-03	25.910	25.950	25.230	25.340	18.435	4,429,000
2016-08-02	25.710	25.960	25.400	25.940	18.872	3,291,100
2016-08-01	25.630	25.910	25.580	25.810	18.777	3,031,800
2016-07-29	25.730	25.890	25.620	25.660	18.668	7,105,900
2016-07-28	25.510	25.820	25.440	25.750	18.733	2,267,400
2016-07-27	25.600	25.670	25.160	25.460	18.522	2,450,400
2016-07-26	26.070	26.130	25.610	25.770	18.628	2,037,500
2016-07-25	26.040	26.090	25.900	26.050	18.830	2,786,400
2016-07-22	25.890	26.290	25.850	26.260	18.982	1,807,500
2016-07-21	25.780	25.940	25.650	25.930	18.743	4,866,800

← NewerPage 43 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.