Nisource Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	18.920	19.350	18.920	19.160	13.654	2,835,500
2015-10-29	19.100	19.100	18.740	18.890	13.462	4,103,600
2015-10-28	19.190	19.280	18.850	19.100	13.611	3,182,000
2015-10-27	19.520	19.560	19.130	19.270	13.622	2,805,600
2015-10-26	19.650	19.650	19.430	19.570	13.834	1,544,900
2015-10-23	19.720	19.850	19.490	19.610	13.863	2,385,200
2015-10-22	19.440	19.800	19.390	19.750	13.961	1,742,700
2015-10-21	19.590	19.750	19.360	19.400	13.714	1,543,500
2015-10-20	19.500	19.560	19.300	19.540	13.813	3,464,900
2015-10-19	19.420	19.550	19.290	19.550	13.820	1,818,400
2015-10-16	19.470	19.520	19.290	19.460	13.756	1,911,000
2015-10-15	19.120	19.420	18.940	19.390	13.707	2,204,800
2015-10-14	19.120	19.180	19.030	19.070	13.481	1,517,600
2015-10-13	18.810	19.290	18.810	19.110	13.509	3,736,400
2015-10-12	19.040	19.150	18.940	19.050	13.467	2,257,200
2015-10-09	19.070	19.080	18.920	18.980	13.417	2,522,900
2015-10-08	18.900	19.150	18.790	19.090	13.495	2,573,300
2015-10-07	18.820	19.060	18.750	18.930	13.382	4,831,300
2015-10-06	19.010	19.040	18.670	18.720	13.233	4,287,900
2015-10-05	18.910	19.160	18.820	19.050	13.467	3,733,500
2015-10-02	18.560	18.830	18.400	18.820	13.304	3,600,900
2015-10-01	18.700	18.800	18.330	18.470	13.057	3,535,800
2015-09-30	17.990	18.570	17.930	18.550	13.113	3,570,900
2015-09-29	17.850	18.060	17.720	17.900	12.654	2,790,700
2015-09-28	17.890	18.000	17.670	17.830	12.604	3,034,600
2015-09-25	17.670	18.130	17.670	17.950	12.689	4,170,800
2015-09-24	17.380	17.590	17.300	17.590	12.435	3,230,300
2015-09-23	17.360	17.580	17.280	17.440	12.329	2,567,000
2015-09-22	17.410	17.490	17.270	17.320	12.244	2,607,900
2015-09-21	17.480	17.570	17.380	17.490	12.364	2,093,700
2015-09-18	17.350	17.720	17.330	17.420	12.314	6,332,000
2015-09-17	17.200	17.760	17.050	17.480	12.357	2,828,700
2015-09-16	16.870	17.230	16.860	17.190	12.152	2,235,900
2015-09-15	16.830	16.970	16.660	16.860	11.919	2,084,800
2015-09-14	16.620	16.760	16.560	16.740	11.834	2,247,200
2015-09-11	16.500	16.680	16.410	16.610	11.742	3,573,600
2015-09-10	16.460	16.780	16.350	16.580	11.721	3,303,900
2015-09-09	16.640	16.750	16.410	16.470	11.643	2,804,500
2015-09-08	16.410	16.750	16.410	16.630	11.756	2,914,800
2015-09-04	16.300	16.320	16.040	16.170	11.431	2,303,900
2015-09-03	16.340	16.540	16.280	16.460	11.636	2,243,200
2015-09-02	16.620	16.640	16.210	16.290	11.516	3,440,000
2015-09-01	16.490	16.740	16.400	16.480	11.650	3,510,700
2015-08-31	16.970	16.990	16.670	16.790	11.869	2,694,900
2015-08-28	17.020	17.090	16.900	17.060	12.060	1,990,500
2015-08-27	16.780	17.060	16.700	17.050	12.053	2,348,700
2015-08-26	16.480	16.730	16.240	16.700	11.805	5,629,600
2015-08-25	16.780	16.850	16.200	16.200	11.452	6,058,100
2015-08-24	16.870	17.120	16.430	16.520	11.678	5,984,900
2015-08-21	17.450	17.590	17.240	17.280	12.215	3,596,200
2015-08-20	17.790	17.800	17.540	17.540	12.399	3,851,000
2015-08-19	17.680	17.910	17.560	17.810	12.590	2,811,500
2015-08-18	17.960	18.040	17.660	17.740	12.541	3,228,300
2015-08-17	17.840	18.180	17.760	18.000	12.724	4,302,700
2015-08-14	17.690	17.950	17.610	17.820	12.597	3,645,500
2015-08-13	17.620	17.820	17.490	17.720	12.526	3,453,000
2015-08-12	17.080	17.730	17.010	17.710	12.519	5,583,600
2015-08-11	16.910	17.180	16.760	17.090	12.081	4,103,200
2015-08-10	16.960	17.030	16.780	16.880	11.933	3,927,400
2015-08-07	16.830	16.990	16.690	16.910	11.954	3,678,800

← NewerPage 47 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.