Nisource Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-04	8.090	8.520	8.010	8.420	1.731	15,799,106
2009-03-03	8.390	8.510	7.960	7.990	1.642	9,080,306
2009-03-02	8.610	8.730	8.300	8.310	1.708	9,792,906
2009-02-27	8.850	9.010	8.600	8.750	1.798	14,228,841
2009-02-26	9.180	9.300	8.900	8.920	1.833	7,743,163
2009-02-25	9.210	9.240	8.940	9.100	1.870	13,004,696
2009-02-24	8.770	9.210	8.730	9.160	1.883	19,516,587
2009-02-23	8.700	8.880	8.470	8.500	1.747	9,459,765
2009-02-20	8.730	8.890	8.470	8.700	1.788	12,469,228
2009-02-19	8.950	9.100	8.790	8.800	1.809	11,787,168
2009-02-18	9.530	9.590	8.850	8.920	1.833	19,324,185
2009-02-17	9.950	9.950	9.480	9.490	1.951	10,722,849
2009-02-13	10.250	10.320	10.060	10.170	2.090	6,438,596
2009-02-12	10.190	10.360	9.910	10.210	2.099	11,495,511
2009-02-11	10.530	10.570	10.200	10.370	2.131	9,813,520
2009-02-10	10.750	10.840	10.330	10.530	2.164	14,969,436
2009-02-09	10.840	10.840	10.640	10.790	2.218	8,883,577
2009-02-06	10.640	10.880	10.410	10.770	2.214	14,231,131
2009-02-05	10.600	10.760	10.480	10.680	2.195	17,491,022
2009-02-04	10.120	10.730	10.050	10.630	2.185	29,007,910
2009-02-03	9.480	9.970	9.390	9.750	2.004	18,093,423
2009-02-02	9.620	9.750	9.260	9.380	1.928	25,939,913
2009-01-30	10.380	10.470	9.600	9.680	1.990	27,498,216
2009-01-29	10.770	10.950	10.650	10.710	2.201	5,797,510
2009-01-28	11.180	11.180	10.730	10.810	2.222	9,137,568
2009-01-27	10.930	11.190	10.830	11.100	2.234	8,858,891
2009-01-26	10.520	10.990	10.490	10.870	2.188	10,285,618
2009-01-23	10.250	10.530	10.180	10.480	2.109	7,106,913
2009-01-22	10.390	10.550	10.300	10.430	2.099	8,101,753
2009-01-21	10.560	10.560	10.210	10.520	2.118	11,297,255
2009-01-20	10.650	10.780	10.330	10.380	2.089	8,253,435
2009-01-16	10.700	10.920	10.540	10.710	2.156	8,389,593
2009-01-15	10.680	10.690	10.360	10.590	2.132	11,475,405
2009-01-14	10.770	10.830	10.460	10.670	2.148	8,025,403
2009-01-13	10.990	11.040	10.750	10.830	2.180	7,751,816
2009-01-12	11.100	11.170	10.910	10.990	2.212	6,971,264
2009-01-09	10.950	11.220	10.850	11.080	2.230	10,655,406
2009-01-08	10.760	10.990	10.750	10.940	2.202	9,005,228
2009-01-07	11.100	11.120	10.740	10.790	2.172	10,747,026
2009-01-06	11.260	11.400	11.100	11.150	2.244	10,956,225
2009-01-05	11.140	11.250	11.090	11.170	2.248	10,687,473
2009-01-02	11.000	11.230	11.000	11.140	2.242	8,761,926
2008-12-31	10.950	11.060	10.850	10.970	2.208	9,430,498
2008-12-30	10.700	10.980	10.700	10.940	2.202	5,088,982
2008-12-29	10.670	10.720	10.540	10.670	2.148	3,685,924
2008-12-26	10.660	10.790	10.580	10.700	2.154	1,929,110
2008-12-24	10.460	10.690	10.460	10.620	2.138	2,189,464
2008-12-23	10.890	10.970	10.450	10.520	2.118	6,006,964
2008-12-22	10.950	11.130	10.680	10.840	2.182	8,013,442
2008-12-19	11.320	11.570	10.900	10.930	2.200	11,876,497
2008-12-18	11.450	11.510	11.110	11.190	2.252	8,839,549
2008-12-17	11.680	11.750	11.340	11.380	2.291	11,117,578
2008-12-16	11.570	11.950	11.400	11.940	2.403	11,405,672
2008-12-15	11.680	11.730	11.190	11.380	2.291	6,085,095
2008-12-12	11.180	11.660	11.050	11.640	2.343	9,952,986
2008-12-11	11.230	11.780	11.140	11.370	2.289	8,952,292
2008-12-10	11.210	11.440	11.060	11.300	2.275	9,601,522
2008-12-09	10.990	11.490	10.990	11.240	2.262	8,474,341
2008-12-08	11.360	11.440	10.780	11.070	2.228	10,060,385
2008-12-05	10.770	11.210	10.480	11.180	2.250	8,679,468

← NewerPage 75 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.