Nisource Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-29	10.810	10.820	10.550	10.690	2.244	9,053,838
2009-05-28	10.560	10.800	10.520	10.740	2.254	6,335,014
2009-05-27	10.850	10.920	10.500	10.500	2.204	8,277,358
2009-05-26	10.460	10.910	10.390	10.840	2.275	5,712,507
2009-05-22	10.510	10.630	10.440	10.470	2.198	4,622,229
2009-05-21	10.580	10.620	10.420	10.480	2.200	5,823,978
2009-05-20	10.790	10.990	10.600	10.630	2.231	17,513,672
2009-05-19	10.720	10.940	10.670	10.700	2.246	9,452,894
2009-05-18	10.720	10.810	10.630	10.680	2.242	9,270,417
2009-05-15	10.830	10.980	10.580	10.640	2.233	7,483,064
2009-05-14	10.780	10.910	10.700	10.870	2.282	7,206,677
2009-05-13	11.050	11.300	10.770	10.780	2.263	8,436,675
2009-05-12	11.240	11.340	11.090	11.130	2.336	6,938,943
2009-05-11	11.290	11.460	11.130	11.170	2.345	10,268,057
2009-05-08	11.350	11.620	11.240	11.400	2.393	12,477,117
2009-05-07	11.260	11.430	11.120	11.190	2.349	11,264,170
2009-05-06	11.510	11.620	11.330	11.400	2.393	10,371,893
2009-05-05	11.410	11.600	11.350	11.420	2.397	9,295,867
2009-05-04	11.230	11.530	11.230	11.480	2.410	11,412,798
2009-05-01	11.010	11.270	11.010	11.240	2.359	8,735,458
2009-04-30	10.990	11.160	10.960	10.990	2.307	11,075,840
2009-04-29	10.900	11.030	10.860	10.930	2.294	8,043,473
2009-04-28	10.870	10.940	10.780	10.810	2.269	7,894,845
2009-04-27	10.760	11.200	10.750	11.050	2.271	8,178,358
2009-04-24	10.750	10.900	10.660	10.840	2.228	9,560,802
2009-04-23	10.510	10.700	10.460	10.660	2.191	10,085,072
2009-04-22	10.530	10.710	10.320	10.520	2.162	7,447,434
2009-04-21	10.360	10.650	10.360	10.570	2.173	8,793,484
2009-04-20	10.600	10.600	10.310	10.370	2.131	6,619,036
2009-04-17	10.670	10.750	10.580	10.650	2.189	6,180,787
2009-04-16	10.510	10.720	10.440	10.620	2.183	6,599,949
2009-04-15	10.310	10.510	10.310	10.480	2.154	6,605,039
2009-04-14	10.330	10.460	10.250	10.330	2.123	9,099,139
2009-04-13	10.370	10.480	10.150	10.400	2.138	6,695,641
2009-04-09	10.460	10.550	10.210	10.390	2.136	11,898,384
2009-04-08	9.940	10.220	9.940	10.210	2.099	6,664,592
2009-04-07	9.910	10.100	9.810	9.970	2.049	4,915,922
2009-04-06	10.040	10.200	9.940	9.980	2.051	6,842,487
2009-04-03	10.080	10.170	10.000	10.110	2.078	6,280,297
2009-04-02	10.220	10.250	9.960	10.080	2.072	8,180,648
2009-04-01	9.660	10.070	9.640	9.990	2.053	7,776,757
2009-03-31	9.800	9.950	9.770	9.800	2.014	7,666,049
2009-03-30	9.980	10.040	9.520	9.700	1.994	8,713,317
2009-03-27	10.120	10.310	10.040	10.070	2.070	5,358,243
2009-03-26	10.210	10.310	10.020	10.260	2.109	6,648,304
2009-03-25	10.110	10.230	9.860	10.100	2.076	8,649,946
2009-03-24	10.240	10.290	10.000	10.000	2.055	7,607,005
2009-03-23	9.820	10.320	9.660	10.310	2.119	10,551,570
2009-03-20	9.830	9.900	9.610	9.640	1.981	7,795,081
2009-03-19	9.720	9.820	9.620	9.700	1.994	7,055,758
2009-03-18	9.430	9.710	9.250	9.640	1.981	10,621,812
2009-03-17	9.270	9.500	9.100	9.470	1.946	6,382,351
2009-03-16	8.970	9.530	8.950	9.240	1.899	9,265,327
2009-03-13	8.930	9.060	8.810	9.020	1.854	6,390,750
2009-03-12	8.570	8.870	8.410	8.840	1.817	8,906,482
2009-03-11	8.850	8.870	8.500	8.540	1.755	12,035,051
2009-03-10	8.320	8.750	8.320	8.720	1.792	11,330,086
2009-03-09	8.190	8.520	8.060	8.330	1.712	14,278,977
2009-03-06	7.830	8.380	7.830	8.170	1.679	17,896,440
2009-03-05	8.270	8.420	7.790	7.860	1.616	11,263,407

← NewerPage 74 of 79 · 4,735 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.