NI - NiSource Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 14, 202024.0824.2623.7923.8123.811,549,649
Jul. 13, 202023.5824.1323.5124.0224.025,628,500
Jul. 10, 202022.8923.6222.8923.5723.573,070,800
Jul. 09, 202023.1923.2922.6322.9522.952,886,100
Jul. 08, 202023.3023.4523.0823.3823.383,755,600
Jul. 07, 202023.0223.4022.9123.3323.333,190,900
Jul. 06, 202023.4923.7822.9523.2923.292,576,400
Jul. 02, 202023.6023.7823.3023.3623.362,353,900
Jul. 01, 202022.7323.6122.7223.4623.463,927,700
Jun. 30, 202022.7022.9622.5222.7422.743,340,300
Jun. 29, 202022.5722.7522.3522.6922.691,892,500
Jun. 26, 202022.3422.4922.0022.3522.357,111,300
Jun. 25, 202022.3422.3721.5122.3322.333,687,100
Jun. 24, 202022.6222.7522.0922.4022.402,590,000
Jun. 23, 202023.5523.5522.7622.8522.852,729,900
Jun. 22, 202022.8923.3022.6623.2323.232,114,200
Jun. 19, 202024.1624.1622.9422.9722.975,833,700
Jun. 18, 202023.3723.7723.3523.7323.731,997,300
Jun. 17, 202023.7023.7623.2923.5523.552,036,900
Jun. 16, 202024.1224.4223.5223.6423.642,606,400
Jun. 15, 202022.8423.6122.4823.4823.483,139,300
Jun. 12, 202023.6423.7122.7223.2623.262,521,700
Jun. 11, 202023.8723.9822.9823.1223.122,414,900
Jun. 10, 202024.8425.0224.3824.4124.412,504,300
Jun. 09, 202025.3325.3324.6624.8324.832,028,600
Jun. 08, 202025.1225.6724.7825.6125.611,945,200
Jun. 05, 202025.0425.6825.0125.0825.082,665,600
Jun. 04, 202025.0625.1624.3324.6224.623,247,100
Jun. 03, 202024.9025.6224.8125.3225.323,984,000
Jun. 02, 202024.4724.7724.2724.7224.723,544,600
Jun. 01, 202023.8024.4323.6924.2124.212,402,400
May 29, 202023.8524.0923.6323.8323.835,885,800
May 28, 202023.6924.0723.5624.0224.023,594,600
May 27, 202023.7523.8623.0223.3223.324,091,800
May 26, 202023.4423.8323.3023.3923.391,890,700
May 22, 202022.9323.1322.8423.0923.091,899,200
May 21, 202022.9823.4622.9322.9922.992,284,900
May 20, 202023.1123.4822.9623.0823.081,895,200
May 19, 202023.0723.3722.9123.0523.052,670,300
May 18, 202022.9423.5822.9223.1723.173,931,800
May 15, 202022.3622.6021.4522.3722.379,315,600
May 14, 202022.2722.5821.5722.4922.493,434,700
May 13, 202022.6822.6821.9922.4122.414,270,700
May 12, 202023.5223.5722.6922.7722.773,727,600
May 11, 202023.1223.7322.7323.4923.495,410,300
May 08, 202023.1323.3922.9723.2723.273,748,900
May 07, 202023.3423.6222.8522.9022.904,612,800
May 06, 202024.6324.6422.8622.9222.924,410,100
May 05, 202024.4824.8524.4324.5324.533,466,600
May 04, 202024.4224.6624.1024.4024.402,369,500
May 01, 202024.8724.8824.1724.4724.472,207,300
Apr. 30, 202025.6825.7124.9825.1125.112,955,700
Apr. 29, 202027.2427.2425.8525.9325.933,219,700
Apr. 29, 20200.21 Dividend
Apr. 28, 202026.8127.0426.5926.8526.643,014,700
Apr. 27, 202026.1826.4225.9526.2526.042,151,300
Apr. 24, 202025.4826.1125.3126.0325.833,993,100
Apr. 23, 202025.9126.1525.4625.8525.653,341,700
Apr. 22, 202025.8426.1725.4126.0125.812,917,600
Apr. 21, 202024.9625.6924.9625.3825.182,636,300
Apr. 20, 202026.1426.3625.2925.4825.282,644,300
Apr. 17, 202026.5526.8725.8926.3826.172,435,400
Apr. 16, 202025.6626.2025.2325.9325.734,369,600
Apr. 15, 202026.0726.0725.3425.4525.252,286,700
Apr. 14, 202026.2726.6726.0126.6226.412,106,800
Apr. 13, 202026.1726.4425.5325.7125.511,527,700
Apr. 09, 202025.7627.0525.7626.5826.372,784,600
Apr. 08, 202024.2425.6423.9425.4725.271,920,200
Apr. 07, 202025.1125.2823.9224.1123.923,168,700
Apr. 06, 202023.3624.8923.2324.5524.362,894,600
Apr. 03, 202023.2023.3722.3422.4922.314,165,000
Apr. 02, 202022.7423.9522.7323.4923.314,229,400
Apr. 01, 202023.9924.5422.4823.0622.883,460,600
Mar. 31, 202025.6525.8924.8324.9724.773,855,400
Mar. 30, 202025.1426.2524.7226.0825.883,376,600
Mar. 27, 202023.7925.5823.6624.7624.574,955,100
Mar. 26, 202022.7424.8122.7424.5524.363,938,700
Mar. 25, 202021.8123.5020.2622.8322.654,885,500
Mar. 24, 202021.4622.1420.3921.9421.774,950,800
Mar. 23, 202020.8221.5920.2520.8620.705,597,600
Mar. 20, 202023.4924.2120.7921.0020.843,988,100
Mar. 19, 202023.5824.0321.2423.3623.184,183,300
Mar. 18, 202023.3123.9322.1623.6023.425,782,400
Mar. 17, 202021.5324.8820.4324.5724.386,849,400
Mar. 16, 202020.7623.7419.5620.9420.785,235,900
Mar. 13, 202025.1625.1923.4225.1824.983,373,600
Mar. 12, 202025.4726.0223.9424.0223.835,799,200
Mar. 11, 202027.8928.0526.7627.1026.894,040,000
Mar. 10, 202027.9128.6227.1028.5228.307,176,100
Mar. 09, 202028.0228.4926.8527.6927.477,440,100
Mar. 06, 202028.8529.6328.5229.4629.236,804,000
Mar. 05, 202029.3830.1029.1929.6329.404,713,400
Mar. 04, 202028.7529.8828.7129.8629.633,591,600
Mar. 03, 202028.5829.1028.1428.3828.164,823,100
Mar. 02, 202027.0228.5626.8928.5628.347,194,600
Feb. 28, 202027.0527.5626.2127.0226.8112,727,800
Feb. 27, 202027.7028.7327.3027.3027.096,725,600
Feb. 26, 202027.6629.2126.5127.7527.5310,578,000
Feb. 25, 202029.2629.2928.3828.3828.164,048,300
Feb. 24, 202029.7429.8229.1129.2529.023,224,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...