Canada markets close in 4 hours 59 minutes

NiSource Inc. (NI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.73-0.17 (-0.61%)
As of 11:01AM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202427.6727.7727.4627.7327.73418,694
Apr 29, 202427.8628.0327.7427.9027.902,797,500
Apr 29, 20240.265 Dividend
Apr 26, 202428.1028.2127.9227.9427.684,606,900
Apr 25, 202428.1628.2527.8228.1027.834,203,900
Apr 24, 202427.7228.2227.5428.1827.915,601,100
Apr 23, 202427.8628.0927.7127.9327.672,637,100
Apr 22, 202427.5728.0227.4727.9127.653,159,000
Apr 19, 202427.5127.8127.4627.5827.325,768,000
Apr 18, 202427.3327.4627.0527.4027.143,492,500
Apr 17, 202426.7927.2326.7027.1526.893,319,600
Apr 16, 202426.8026.8026.2626.5626.313,210,800
Apr 15, 202427.2327.3226.6826.8226.573,328,000
Apr 12, 202427.3327.4927.0027.0726.813,484,200
Apr 11, 202427.4527.4527.0327.2526.996,434,400
Apr 10, 202427.1327.3326.9527.3027.044,740,500
Apr 09, 202427.5427.6827.4927.6427.383,359,800
Apr 08, 202427.2627.5727.2027.4527.192,423,600
Apr 05, 202426.9827.2926.9127.1926.932,747,400
Apr 04, 202427.5527.5626.9627.1726.913,972,600
Apr 03, 202427.4627.5727.2927.3427.082,334,500
Apr 02, 202427.4227.7527.3927.5027.242,579,500
Apr 01, 202427.7027.7027.3327.4827.222,170,300
Mar 28, 202427.5027.7227.3927.6627.404,883,300
Mar 27, 202427.1427.4927.1127.4627.203,767,700
Mar 26, 202427.1627.1926.8826.9726.714,876,300
Mar 25, 202427.2227.2426.9627.1526.893,586,300
Mar 22, 202427.2527.3126.9527.1026.843,377,800
Mar 21, 202426.9527.1926.8627.1026.843,607,500
Mar 20, 202426.7627.0226.6726.8626.613,702,800
Mar 19, 202426.7426.9226.5826.8426.593,952,400
Mar 18, 202426.4926.8126.4426.6526.403,648,000
Mar 15, 202426.3626.6526.3626.5026.258,671,300
Mar 14, 202426.5426.6626.0426.3626.115,978,300
Mar 13, 202426.9327.0726.6526.6526.404,579,600
Mar 12, 202426.9127.0426.5926.8226.574,192,100
Mar 11, 202427.0027.2726.8627.0826.823,433,200
Mar 08, 202427.0727.1326.7727.0126.754,424,900
Mar 07, 202427.0327.1126.8726.9726.713,389,300
Mar 06, 202426.7726.9626.7226.8726.624,282,200
Mar 05, 202426.7427.0226.4826.5926.345,034,700
Mar 04, 202425.9826.6925.9826.6126.363,933,600
Mar 01, 202426.0026.2125.7126.1325.888,293,000
Feb 29, 202426.0026.2025.8026.0625.819,693,700
Feb 28, 202426.0126.0925.8225.8525.604,432,500
Feb 27, 202425.8626.0325.6726.0225.773,016,200
Feb 26, 202425.9826.0425.5925.7125.473,487,400
Feb 23, 202426.1026.4426.0626.1225.876,535,800
Feb 22, 202426.0826.2325.8926.0425.799,624,800
Feb 21, 202426.0126.3625.4526.2526.006,491,900
Feb 20, 202425.9026.3125.8626.0225.776,302,900
Feb 16, 202425.8926.0825.7325.9025.653,425,400
Feb 15, 202425.5225.9825.4925.9725.725,377,100
Feb 14, 202425.3225.4725.1325.3825.143,206,900
Feb 13, 202425.4525.5524.8025.2825.043,786,300
Feb 12, 202425.2725.6825.2125.6325.393,312,300
Feb 09, 202424.9825.2624.9525.2525.012,515,200
Feb 08, 202425.0425.1324.8325.0624.824,098,300
Feb 07, 202425.1825.2524.9725.0924.852,875,800
Feb 06, 202425.1825.3225.0525.0824.844,647,400
Feb 05, 202425.3125.5825.0925.2525.014,274,600
Feb 02, 202425.7525.8525.3025.6025.363,419,400
Feb 02, 20240.265 Dividend
Feb 01, 202425.8726.3625.7326.3525.843,333,400
Jan 31, 202426.3826.4825.7925.9725.466,598,200
Jan 30, 202426.0026.3125.8426.1225.614,324,900
Jan 29, 202425.8226.2425.6326.0925.585,595,800
Jan 26, 202425.6925.8425.6225.8225.325,181,900
Jan 25, 202425.5025.5725.2125.5625.064,560,800
Jan 24, 202425.8825.8925.1225.1824.693,202,300
Jan 23, 202425.5825.7325.4925.6825.183,724,800
Jan 22, 202425.6926.0325.4725.5925.095,487,500
Jan 19, 202425.7725.7725.4725.6025.103,988,500
Jan 18, 202425.7925.8825.4325.6525.154,348,000
Jan 17, 202426.1026.3725.7325.9425.442,746,500
Jan 16, 202426.5726.6726.2626.2825.773,178,700
Jan 12, 202426.6726.7826.5026.7426.222,731,100
Jan 11, 202427.2327.2726.4126.5025.983,223,100
Jan 10, 202427.1327.5127.0827.3426.814,248,400
Jan 09, 202427.1427.3627.0027.1426.613,779,600
Jan 08, 202426.9727.3226.8527.2926.764,061,300
Jan 05, 202426.8027.1326.7027.0426.513,669,300
Jan 04, 202426.9527.0226.7326.8626.342,720,000
Jan 03, 202427.0327.0426.7526.8926.373,725,400
Jan 02, 202426.3527.0726.3527.0126.483,317,600
Dec 29, 202326.4126.5726.3726.5526.032,197,900
Dec 28, 202326.2126.5926.1826.5526.032,735,800
Dec 27, 202326.3826.4326.2226.2825.771,928,200
Dec 26, 202326.1726.5226.1526.4325.921,946,800
Dec 22, 202326.1726.4526.1726.2525.743,440,000
Dec 21, 202326.1726.3425.8926.0425.533,082,800
Dec 20, 202326.4926.6526.0526.0825.575,029,400
Dec 19, 202326.5226.6526.4026.5426.025,211,600
Dec 18, 202326.4826.7126.3526.3925.884,262,600
Dec 15, 202326.4826.6426.2426.4825.979,785,800
Dec 14, 202327.2427.3626.6026.6826.165,716,700
Dec 13, 202326.2527.1326.0527.0326.505,804,100
Dec 12, 202326.3926.4226.1026.1825.673,048,300
Dec 11, 202326.1926.4426.1526.3425.833,337,100
Dec 08, 202326.4426.4826.0926.3025.794,011,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...