Nisource Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	16.670	16.830	16.540	16.830	3.821	5,686,548
2010-08-04	16.550	16.730	16.430	16.720	3.796	5,568,206
2010-08-03	16.750	16.750	16.500	16.580	3.764	6,018,925
2010-08-02	16.740	16.830	16.560	16.720	3.796	7,311,276
2010-07-30	16.450	16.600	16.310	16.500	3.746	6,947,850
2010-07-29	16.750	16.900	16.410	16.530	3.753	7,015,547
2010-07-28	16.780	16.830	16.600	16.670	3.785	6,087,895
2010-07-27	16.780	16.980	16.700	16.970	3.800	7,028,272
2010-07-26	16.490	16.740	16.390	16.690	3.738	7,453,542
2010-07-23	16.290	16.500	16.150	16.490	3.693	4,403,359
2010-07-22	15.980	16.370	15.900	16.320	3.655	8,081,393
2010-07-21	16.120	16.120	15.710	15.830	3.545	10,110,013
2010-07-20	15.780	16.090	15.650	16.080	3.601	7,921,822
2010-07-19	15.640	15.990	15.640	15.930	3.568	7,777,520
2010-07-16	15.950	15.980	15.560	15.610	3.496	10,505,760
2010-07-15	15.860	16.100	15.700	16.020	3.588	20,602,030
2010-07-14	15.800	15.920	15.710	15.900	3.561	6,793,114
2010-07-13	15.980	16.000	15.800	15.860	3.552	5,539,956
2010-07-12	15.770	15.980	15.710	15.810	3.541	6,689,787
2010-07-09	15.650	15.850	15.570	15.840	3.547	6,498,149
2010-07-08	15.530	15.720	15.460	15.650	3.505	7,423,511
2010-07-07	14.950	15.510	14.900	15.500	3.471	9,379,089
2010-07-06	14.840	15.020	14.750	14.950	3.348	14,004,372
2010-07-02	14.600	14.790	14.460	14.690	3.290	8,376,613
2010-07-01	14.450	14.510	14.190	14.370	3.218	8,215,515
2010-06-30	14.630	14.820	14.450	14.500	3.247	7,765,304
2010-06-29	14.830	14.840	14.510	14.620	3.274	8,322,405
2010-06-28	14.900	15.050	14.780	14.980	3.355	3,414,118
2010-06-25	14.870	14.930	14.630	14.910	3.339	5,690,620
2010-06-24	14.910	15.050	14.800	14.820	3.319	5,154,389
2010-06-23	15.060	15.100	14.890	14.960	3.350	6,035,977
2010-06-22	15.530	15.570	15.040	15.080	3.377	6,163,736
2010-06-21	15.710	15.760	15.410	15.480	3.467	4,635,209
2010-06-18	15.580	15.580	15.430	15.540	3.480	3,961,293
2010-06-17	15.430	15.550	15.260	15.540	3.480	4,817,176
2010-06-16	15.210	15.420	15.180	15.360	3.440	4,887,927
2010-06-15	15.140	15.340	15.080	15.340	3.435	5,939,267
2010-06-14	15.140	15.180	15.010	15.030	3.366	5,596,964
2010-06-11	14.820	15.060	14.690	15.060	3.373	6,576,535
2010-06-10	14.640	14.970	14.610	14.960	3.350	6,434,269
2010-06-09	14.730	14.750	14.390	14.450	3.236	8,629,586
2010-06-08	14.490	14.680	14.320	14.660	3.283	10,570,149
2010-06-07	14.390	14.670	14.310	14.440	3.234	9,435,333
2010-06-04	14.790	14.790	14.300	14.350	3.214	8,740,294
2010-06-03	14.910	15.010	14.840	14.960	3.350	6,073,134
2010-06-02	14.630	14.910	14.580	14.910	3.339	7,589,954
2010-06-01	14.790	14.990	14.560	14.560	3.261	7,194,461
2010-05-28	14.950	15.130	14.920	14.960	3.350	5,730,831
2010-05-27	14.780	14.970	14.700	14.920	3.341	6,611,656
2010-05-26	14.490	14.810	14.330	14.550	3.259	12,671,810
2010-05-25	14.400	14.440	14.130	14.360	3.216	15,285,270
2010-05-24	14.830	15.070	14.650	14.740	3.301	7,593,008
2010-05-21	14.640	14.860	14.550	14.860	3.328	7,904,516
2010-05-20	15.020	15.190	14.780	14.800	3.314	9,549,095
2010-05-19	15.660	15.660	15.240	15.360	3.440	11,479,986
2010-05-18	15.940	16.080	15.570	15.650	3.505	9,041,367
2010-05-17	15.870	15.970	15.530	15.850	3.550	5,726,505
2010-05-14	15.920	15.960	15.670	15.800	3.538	6,360,464
2010-05-13	16.070	16.220	15.940	16.000	3.583	4,866,804
2010-05-12	15.880	16.190	15.800	16.110	3.608	5,675,859

← NewerPage 69 of 79 · 4,734 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.