Nisource Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	22.220	22.330	22.170	22.330	16.029	3,293,000
2016-04-22	22.210	22.500	22.150	22.250	15.972	3,462,500
2016-04-21	22.960	23.070	21.970	22.130	15.885	6,309,500
2016-04-20	23.960	24.000	23.020	23.070	16.560	3,960,800
2016-04-19	23.830	24.010	23.770	23.980	17.213	1,991,600
2016-04-18	23.690	23.820	23.520	23.820	17.099	1,581,700
2016-04-15	23.470	23.720	23.370	23.680	16.998	1,648,700
2016-04-14	23.310	23.520	23.220	23.430	16.819	1,670,500
2016-04-13	23.680	23.770	23.350	23.400	16.797	2,494,900
2016-04-12	23.520	23.750	23.300	23.630	16.962	1,721,900
2016-04-11	23.590	23.710	23.340	23.470	16.847	2,027,400
2016-04-08	23.490	23.700	23.470	23.550	16.905	1,469,700
2016-04-07	23.420	23.450	23.280	23.420	16.811	2,289,100
2016-04-06	23.240	23.460	23.130	23.440	16.826	3,215,900
2016-04-05	23.510	23.670	23.220	23.240	16.682	3,483,500
2016-04-04	23.810	23.920	23.420	23.600	16.941	2,349,000
2016-04-01	23.410	23.890	23.400	23.820	17.099	2,962,600
2016-03-31	23.410	23.740	23.370	23.560	16.912	2,854,700
2016-03-30	23.210	23.560	23.190	23.390	16.790	2,170,000
2016-03-29	22.700	23.170	22.530	23.170	16.632	2,305,000
2016-03-28	22.990	23.210	22.840	22.920	16.452	1,850,900
2016-03-24	22.980	23.150	22.860	23.030	16.531	2,304,100
2016-03-23	22.840	23.140	22.730	23.020	16.524	1,600,100
2016-03-22	22.920	23.000	22.750	22.800	16.366	1,285,800
2016-03-21	22.830	22.940	22.600	22.890	16.431	2,197,800
2016-03-18	23.350	23.350	22.790	22.800	16.366	4,019,500
2016-03-17	23.200	23.420	23.110	23.330	16.747	2,056,400
2016-03-16	22.650	23.150	22.490	23.100	16.582	1,985,600
2016-03-15	22.740	22.960	22.570	22.670	16.273	2,853,800
2016-03-14	22.660	22.900	22.660	22.780	16.352	1,542,200
2016-03-11	22.840	22.990	22.670	22.740	16.323	1,848,700
2016-03-10	22.500	22.820	22.410	22.770	16.345	2,101,200
2016-03-09	22.510	22.790	22.480	22.620	16.237	1,169,100
2016-03-08	22.410	22.660	22.300	22.480	16.137	1,999,100
2016-03-07	22.240	22.550	22.160	22.360	16.050	3,312,600
2016-03-04	22.230	22.510	22.090	22.400	16.079	1,997,000
2016-03-03	22.080	22.360	21.870	22.340	16.036	2,536,900
2016-03-02	21.410	22.100	20.940	22.070	15.842	2,960,500
2016-03-01	21.570	21.720	21.440	21.500	15.433	2,536,300
2016-02-29	21.520	21.730	21.470	21.480	15.419	2,250,600
2016-02-26	21.920	22.000	21.450	21.510	15.440	2,716,200
2016-02-25	21.860	22.060	21.740	22.030	15.814	1,971,600
2016-02-24	21.700	21.910	21.620	21.750	15.613	2,485,200
2016-02-23	21.880	22.020	21.750	21.800	15.649	3,131,800
2016-02-22	21.820	22.070	21.680	21.910	15.727	2,411,200
2016-02-19	21.730	22.140	21.520	21.870	15.699	3,276,000
2016-02-18	21.250	22.100	21.150	21.870	15.699	4,141,100
2016-02-17	21.170	21.490	20.880	21.350	15.325	4,240,500
2016-02-16	21.440	21.560	20.960	21.110	15.153	2,595,600
2016-02-12	21.380	21.390	21.020	21.280	15.275	3,222,800
2016-02-11	21.350	21.420	20.940	21.100	15.146	4,161,700
2016-02-10	21.200	21.650	21.060	21.480	15.419	4,691,300
2016-02-09	20.800	21.380	20.760	21.240	15.247	2,964,700
2016-02-08	21.070	21.240	20.720	20.910	15.010	1,950,300
2016-02-05	21.070	21.140	20.680	20.980	15.060	3,763,500
2016-02-04	21.450	21.530	21.060	21.160	15.189	3,624,000
2016-02-03	21.380	21.660	21.310	21.480	15.308	4,137,300
2016-02-02	21.230	21.530	21.070	21.260	15.151	5,417,300
2016-02-01	21.020	21.320	20.850	21.300	15.179	4,254,200
2016-01-29	21.010	21.130	20.860	21.010	14.973	4,958,300

← NewerPage 45 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.