Nisource Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-09-10 | 16.190 | 16.290 | 15.990 | 16.170 | 3.198 | 5,352,899 |
| 2008-09-09 | 16.190 | 16.350 | 16.060 | 16.140 | 3.192 | 6,112,836 |
| 2008-09-08 | 16.110 | 16.270 | 15.650 | 16.260 | 3.216 | 10,245,152 |
| 2008-09-05 | 16.170 | 16.350 | 15.760 | 15.910 | 3.147 | 5,289,783 |
| 2008-09-04 | 16.300 | 16.420 | 16.180 | 16.260 | 3.216 | 4,361,876 |
| 2008-09-03 | 16.420 | 16.550 | 16.280 | 16.400 | 3.244 | 2,885,012 |
| 2008-09-02 | 16.510 | 16.750 | 16.380 | 16.470 | 3.258 | 3,607,283 |
| 2008-08-29 | 16.710 | 16.760 | 16.480 | 16.480 | 3.260 | 3,365,254 |
| 2008-08-28 | 16.680 | 16.740 | 16.520 | 16.730 | 3.309 | 3,724,353 |
| 2008-08-27 | 16.520 | 16.660 | 16.510 | 16.630 | 3.289 | 3,162,163 |
| 2008-08-26 | 16.460 | 16.640 | 16.420 | 16.480 | 3.260 | 4,280,436 |
| 2008-08-25 | 16.620 | 16.670 | 16.390 | 16.480 | 3.260 | 3,596,085 |
| 2008-08-22 | 16.610 | 16.760 | 16.610 | 16.660 | 3.295 | 2,649,854 |
| 2008-08-21 | 16.640 | 16.710 | 16.450 | 16.640 | 3.291 | 5,367,405 |
| 2008-08-20 | 16.620 | 16.680 | 16.460 | 16.640 | 3.291 | 4,345,842 |
| 2008-08-19 | 16.600 | 16.730 | 16.500 | 16.670 | 3.297 | 6,785,734 |
| 2008-08-18 | 16.590 | 16.740 | 16.560 | 16.680 | 3.299 | 3,877,817 |
| 2008-08-15 | 16.500 | 16.610 | 16.430 | 16.560 | 3.276 | 8,629,077 |
| 2008-08-14 | 16.720 | 16.810 | 16.420 | 16.510 | 3.266 | 7,081,208 |
| 2008-08-13 | 16.900 | 17.060 | 16.770 | 16.900 | 3.343 | 3,746,240 |
| 2008-08-12 | 17.170 | 17.170 | 16.830 | 16.910 | 3.345 | 4,908,287 |
| 2008-08-11 | 16.740 | 17.210 | 16.660 | 17.110 | 3.384 | 6,828,490 |
| 2008-08-08 | 16.450 | 16.810 | 16.420 | 16.810 | 3.325 | 2,777,359 |
| 2008-08-07 | 16.810 | 16.810 | 16.420 | 16.450 | 3.254 | 5,988,131 |
| 2008-08-06 | 16.910 | 17.130 | 16.780 | 16.890 | 3.341 | 5,891,166 |
| 2008-08-05 | 16.840 | 17.070 | 16.250 | 16.930 | 3.349 | 7,165,193 |
| 2008-08-04 | 16.650 | 16.860 | 16.610 | 16.720 | 3.307 | 4,135,116 |
| 2008-08-01 | 17.140 | 17.220 | 16.750 | 16.750 | 3.313 | 4,087,016 |
| 2008-07-31 | 17.090 | 17.240 | 16.990 | 17.080 | 3.378 | 6,472,190 |
| 2008-07-30 | 17.020 | 17.160 | 16.740 | 17.110 | 3.384 | 5,543,519 |
| 2008-07-29 | 16.830 | 17.000 | 16.620 | 16.980 | 3.359 | 3,367,544 |
| 2008-07-28 | 16.920 | 17.030 | 16.800 | 16.910 | 3.299 | 3,723,081 |
| 2008-07-25 | 17.210 | 17.230 | 16.870 | 16.930 | 3.303 | 3,658,438 |
| 2008-07-24 | 17.260 | 17.360 | 16.990 | 17.110 | 3.338 | 3,903,521 |
| 2008-07-23 | 17.580 | 17.720 | 17.150 | 17.220 | 3.360 | 5,766,970 |
| 2008-07-22 | 17.200 | 17.630 | 17.200 | 17.590 | 3.432 | 3,500,393 |
| 2008-07-21 | 17.280 | 17.420 | 17.160 | 17.340 | 3.383 | 4,517,884 |
| 2008-07-18 | 16.960 | 17.480 | 16.960 | 17.180 | 3.352 | 6,637,869 |
| 2008-07-17 | 17.140 | 17.220 | 16.900 | 17.120 | 3.340 | 7,126,000 |
| 2008-07-16 | 17.350 | 17.410 | 17.000 | 17.090 | 3.334 | 5,089,491 |
| 2008-07-15 | 17.260 | 17.490 | 17.220 | 17.330 | 3.381 | 6,082,550 |
| 2008-07-14 | 17.880 | 17.880 | 17.440 | 17.490 | 3.412 | 4,540,280 |
| 2008-07-11 | 17.840 | 17.980 | 17.500 | 17.740 | 3.461 | 6,365,300 |
| 2008-07-10 | 17.960 | 18.070 | 17.770 | 17.920 | 3.496 | 6,446,231 |
| 2008-07-09 | 17.960 | 18.200 | 17.870 | 18.060 | 3.524 | 5,776,132 |
| 2008-07-08 | 17.570 | 18.060 | 17.550 | 18.010 | 3.514 | 6,179,769 |
| 2008-07-07 | 17.710 | 17.920 | 17.500 | 17.620 | 3.438 | 5,796,492 |
| 2008-07-03 | 18.270 | 18.330 | 17.650 | 17.710 | 3.455 | 5,963,444 |
| 2008-07-02 | 18.190 | 18.450 | 18.150 | 18.260 | 3.563 | 7,181,990 |
| 2008-07-01 | 17.630 | 18.340 | 17.630 | 18.210 | 3.553 | 11,111,216 |
| 2008-06-30 | 17.790 | 18.060 | 17.440 | 17.920 | 3.496 | 10,115,103 |
| 2008-06-27 | 17.600 | 17.750 | 17.520 | 17.620 | 3.438 | 13,503,261 |
| 2008-06-26 | 17.530 | 17.670 | 17.450 | 17.630 | 3.440 | 11,192,401 |
| 2008-06-25 | 17.460 | 17.670 | 17.420 | 17.570 | 3.428 | 5,313,706 |
| 2008-06-24 | 17.460 | 17.500 | 17.320 | 17.410 | 3.397 | 4,483,781 |
| 2008-06-23 | 17.340 | 17.560 | 17.270 | 17.400 | 3.395 | 3,957,221 |
| 2008-06-20 | 17.790 | 17.790 | 17.190 | 17.250 | 3.366 | 8,754,800 |
| 2008-06-19 | 17.110 | 17.430 | 17.090 | 17.410 | 3.397 | 6,509,856 |
| 2008-06-18 | 17.200 | 17.380 | 17.110 | 17.150 | 3.346 | 5,416,015 |
| 2008-06-17 | 17.360 | 17.380 | 17.280 | 17.290 | 3.373 | 4,808,269 |
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.
