Nisource Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	20.270	20.850	20.200	20.750	14.787	3,868,200
2016-01-27	20.310	20.380	19.990	20.140	14.353	3,681,900
2016-01-26	20.400	20.670	20.290	20.310	14.474	2,447,500
2016-01-25	20.240	20.430	20.130	20.380	14.524	3,481,800
2016-01-22	19.730	20.340	19.540	20.280	14.452	2,744,600
2016-01-21	19.500	19.800	19.330	19.530	13.918	2,703,400
2016-01-20	19.900	20.020	19.050	19.460	13.868	3,218,100
2016-01-19	19.890	20.110	19.780	20.040	14.281	2,419,800
2016-01-15	19.680	19.910	19.530	19.740	14.068	1,995,300
2016-01-14	19.480	20.150	19.480	20.000	14.253	2,402,800
2016-01-13	19.520	19.660	19.340	19.470	13.875	2,140,100
2016-01-12	19.820	19.900	19.460	19.540	13.925	2,405,300
2016-01-11	19.500	19.850	19.500	19.790	14.103	2,156,500
2016-01-08	19.520	19.790	19.420	19.470	13.875	2,933,800
2016-01-07	19.720	19.840	19.400	19.500	13.897	3,047,600
2016-01-06	19.690	20.000	19.590	19.940	14.210	3,525,700
2016-01-05	19.500	19.930	19.280	19.830	14.132	3,138,800
2016-01-04	19.410	19.660	19.310	19.520	13.911	2,592,700
2015-12-31	19.780	19.860	19.490	19.510	13.904	2,559,200
2015-12-30	19.750	19.890	19.740	19.820	14.125	1,780,400
2015-12-29	19.500	19.830	19.500	19.800	14.110	1,580,400
2015-12-28	19.280	19.470	19.170	19.470	13.875	1,355,300
2015-12-24	19.330	19.460	19.300	19.310	13.761	815,400
2015-12-23	19.120	19.380	19.020	19.330	13.775	2,683,100
2015-12-22	18.890	19.120	18.640	19.110	13.619	1,741,900
2015-12-21	19.030	19.060	18.790	18.890	13.462	2,753,900
2015-12-18	19.180	19.200	18.850	18.960	13.512	3,578,000
2015-12-17	19.370	19.430	19.120	19.280	13.740	1,638,700
2015-12-16	18.840	19.310	18.760	19.310	13.761	2,892,300
2015-12-15	18.840	18.890	18.680	18.710	13.334	2,758,800
2015-12-14	18.630	18.840	18.600	18.840	13.426	2,007,800
2015-12-11	18.910	18.950	18.630	18.660	13.298	2,169,700
2015-12-10	19.260	19.540	19.020	19.040	13.569	3,151,100
2015-12-09	19.290	19.430	19.080	19.260	13.725	2,863,300
2015-12-08	19.070	19.310	18.970	19.250	13.718	2,757,500
2015-12-07	19.000	19.150	18.720	19.140	13.640	4,429,200
2015-12-04	18.990	19.150	18.870	19.100	13.611	3,416,800
2015-12-03	19.320	19.390	18.900	18.930	13.490	2,083,000
2015-12-02	19.390	19.410	19.190	19.290	13.747	3,364,400
2015-12-01	19.230	19.410	19.140	19.390	13.818	2,023,800
2015-11-30	19.260	19.310	19.000	19.190	13.676	4,042,100
2015-11-27	19.180	19.380	19.120	19.220	13.697	866,100
2015-11-25	19.500	19.500	19.080	19.140	13.640	3,029,900
2015-11-24	19.730	19.730	19.490	19.520	13.911	2,330,700
2015-11-23	19.850	20.010	19.650	19.750	14.075	2,326,200
2015-11-20	19.770	20.130	19.720	19.830	14.132	2,877,200
2015-11-19	19.600	19.750	19.520	19.710	14.046	1,447,200
2015-11-18	19.340	19.600	19.150	19.580	13.954	3,404,400
2015-11-17	19.240	19.480	19.130	19.180	13.668	1,674,100
2015-11-16	19.040	19.320	19.000	19.320	13.768	2,094,200
2015-11-13	19.070	19.200	19.000	19.080	13.597	1,670,000
2015-11-12	19.360	19.520	19.090	19.140	13.640	1,754,700
2015-11-11	19.320	19.570	19.290	19.420	13.840	2,365,200
2015-11-10	18.940	19.300	18.900	19.250	13.718	3,071,400
2015-11-09	18.830	19.050	18.760	18.920	13.483	2,636,900
2015-11-06	19.240	19.310	18.770	18.960	13.512	4,611,500
2015-11-05	19.370	19.700	19.250	19.560	13.939	3,686,800
2015-11-04	19.120	19.390	19.120	19.360	13.797	3,315,700
2015-11-03	19.220	19.440	19.000	19.120	13.626	2,628,600
2015-11-02	19.130	19.280	19.040	19.180	13.668	3,131,700

← NewerPage 46 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.