Nisource Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	25.980	26.090	25.800	25.870	18.700	2,112,800
2016-07-19	26.100	26.170	25.970	26.050	18.830	2,253,800
2016-07-18	26.170	26.230	26.090	26.130	18.888	1,538,200
2016-07-15	26.050	26.160	25.930	26.100	18.866	1,596,600
2016-07-14	25.900	26.040	25.800	26.010	18.801	1,935,500
2016-07-13	26.030	26.160	25.930	26.060	18.837	2,109,700
2016-07-12	25.910	26.040	25.570	25.860	18.693	3,369,400
2016-07-11	26.050	26.150	25.780	26.070	18.845	2,343,300
2016-07-08	25.930	26.140	25.640	26.130	18.888	3,961,300
2016-07-07	26.610	26.610	26.020	26.040	18.823	2,914,400
2016-07-06	26.590	26.880	26.500	26.650	19.264	2,987,900
2016-07-05	26.700	26.940	26.650	26.770	19.351	3,674,600
2016-07-01	26.460	26.710	26.320	26.660	19.271	2,988,300
2016-06-30	25.910	26.530	25.910	26.520	19.170	3,534,200
2016-06-29	25.710	25.960	25.700	25.860	18.693	2,222,200
2016-06-28	25.460	25.640	25.150	25.590	18.498	2,854,700
2016-06-27	25.260	25.480	25.130	25.400	18.360	3,159,200
2016-06-24	24.890	25.500	24.870	25.310	18.295	5,057,100
2016-06-23	25.290	25.320	25.050	25.180	18.201	1,617,000
2016-06-22	25.330	25.400	25.210	25.250	18.252	2,495,700
2016-06-21	25.090	25.460	25.030	25.300	18.288	2,666,200
2016-06-20	25.270	25.360	24.980	25.090	18.136	3,059,400
2016-06-17	25.260	25.370	25.080	25.260	18.259	4,011,300
2016-06-16	25.180	25.510	25.060	25.350	18.324	2,272,400
2016-06-15	25.230	25.350	25.030	25.180	18.201	3,512,900
2016-06-14	24.930	25.220	24.820	25.210	18.223	1,643,200
2016-06-13	24.920	25.100	24.850	24.960	18.042	1,667,300
2016-06-10	24.970	25.140	24.770	24.900	17.999	3,719,500
2016-06-09	24.600	25.030	24.520	25.020	18.086	1,530,500
2016-06-08	24.440	24.770	24.410	24.640	17.811	2,321,200
2016-06-07	24.400	24.820	24.250	24.440	17.666	2,414,700
2016-06-06	24.460	24.550	24.310	24.430	17.659	2,004,100
2016-06-03	24.240	24.580	24.160	24.460	17.681	2,723,600
2016-06-02	23.940	24.050	23.790	23.990	17.341	2,105,700
2016-06-01	23.860	24.090	23.730	24.030	17.370	2,484,700
2016-05-31	24.080	24.230	23.750	23.860	17.247	17,694,400
2016-05-27	24.090	24.170	23.940	24.120	17.435	2,582,100
2016-05-26	23.920	24.200	23.830	24.040	17.377	2,364,000
2016-05-25	24.210	24.210	23.860	23.950	17.312	2,439,500
2016-05-24	23.750	24.070	23.740	24.070	17.399	4,064,000
2016-05-23	23.860	23.970	23.670	23.680	17.117	2,193,300
2016-05-20	23.620	23.840	23.410	23.820	17.218	4,647,800
2016-05-19	23.310	23.590	23.120	23.520	17.001	3,048,500
2016-05-18	23.730	23.960	23.330	23.450	16.951	4,159,300
2016-05-17	24.220	24.310	23.740	23.900	17.276	2,692,100
2016-05-16	24.120	24.310	23.990	24.300	17.565	3,084,700
2016-05-13	23.990	24.210	23.750	24.120	17.435	3,361,700
2016-05-12	23.750	24.000	23.590	23.960	17.319	2,532,900
2016-05-11	23.580	23.840	23.540	23.790	17.197	2,282,500
2016-05-10	23.620	23.700	23.460	23.530	17.009	2,818,800
2016-05-09	23.470	23.650	23.340	23.600	17.059	2,232,200
2016-05-06	23.460	23.520	23.120	23.410	16.922	3,059,100
2016-05-05	23.530	23.790	23.440	23.480	16.972	3,040,500
2016-05-04	23.070	23.720	23.010	23.530	17.009	2,929,600
2016-05-03	22.960	23.340	22.910	23.110	16.705	2,847,300
2016-05-02	22.690	23.110	22.600	22.960	16.597	3,054,100
2016-04-29	22.430	22.730	22.250	22.710	16.416	1,937,500
2016-04-28	22.290	22.630	22.210	22.550	16.300	1,841,300
2016-04-27	22.240	22.600	22.010	22.490	16.257	2,266,100
2016-04-26	22.420	22.580	22.210	22.290	16.000	2,392,800

← NewerPage 44 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.