NISOURCE Historical Stock Price

Below is the stock price history for Nisource NI. Data is recorded each day for the historical open, high, low, close and volume. The Nisource stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Nisource Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 26.04 26.08 25.77 25.985 246,153
2018-07-19 26.06 26.28 25.92 26.135 190,473
2018-07-18 26.035 26.045 25.81 25.925 131,775
2018-07-17 26.39 26.39 26.065 26.125 106,820
2018-07-16 26.34 26.34 26.12 26.265 90,334
2018-07-13 26.41 26.41 26.19 26.235 76,652
2018-07-12 26.31 26.41 26.24 26.26 101,995
2018-07-11 26.30 26.40 26.22 26.38 148,882
2018-07-10 25.84 26.35 25.81 26.255 206,859
2018-07-09 26.725 26.725 26.01 26.065 229,808
2018-07-06 26.85 27.00 26.815 26.845 130,189
2018-07-05 26.68 26.84 26.52 26.795 296,197
2018-07-03 26.42 26.82 26.42 26.73 123,260
2018-07-02 26.34 26.53 26.275 26.53 319,909
2018-06-29 26.00 26.28 25.97 26.28 223,888
2018-06-28 25.88 26.20 25.88 26.10 250,468
2018-06-27 25.55 25.86 25.49 25.82 85,198
2018-06-26 25.61 25.84 25.55 25.55 143,429
2018-06-25 25.15 25.78 25.15 25.725 194,880
2018-06-22 24.75 25.10 24.75 25.03 87,077
2018-06-21 24.77 24.92 24.51 24.775 219,963
2018-06-20 24.68 24.835 24.55 24.805 91,384
2018-06-19 24.45 24.66 24.40 24.63 96,252
2018-06-18 24.29 24.41 24.20 24.395 100,297
2018-06-15 23.79 24.28 23.70 24.265 196,117
2018-06-14 23.97 24.05 23.85 23.95 130,718
2018-06-13 23.76 24.04 23.76 23.80 217,640
2018-06-12 23.25 23.74 23.25 23.71 183,557
2018-06-11 23.63 23.63 23.23 23.285 105,916
2018-06-08 23.65 23.65 23.42 23.475 187,202

» More Nisource Stock Price History

To see other companies like Nisource (NI), view our stock market today for news, and other data.