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
2018-10-18 25.19 25.32 25.10 25.27 213,842
2018-10-17 24.95 25.13 24.92 25.05 130,626
2018-10-16 24.95 25.23 24.95 25.165 199,352
2018-10-15 24.39 24.93 24.39 24.79 331,309
2018-10-12 24.38 24.44 24.19 24.365 209,723
2018-10-11 24.93 24.93 24.53 24.70 374,597
2018-10-10 24.93 25.40 24.93 25.11 370,593
2018-10-09 25.09 25.16 24.94 24.99 202,164
2018-10-08 24.88 25.26 24.88 25.05 172,077
2018-10-05 24.99 25.08 24.92 25.015 228,153
2018-10-04 24.62 25.00 24.62 25.00 127,653
2018-10-03 25.12 25.17 24.64 24.78 108,685
2018-10-02 25.02 25.165 24.96 25.105 87,571
2018-10-01 24.84 24.87 24.71 24.77 83,484
2018-09-28 24.80 24.93 24.71 24.905 270,183
2018-09-27 24.88 24.945 24.725 24.80 164,475
2018-09-26 24.78 24.82 24.58 24.58 149,050
2018-09-25 25.04 25.06 24.82 24.895 147,945
2018-09-24 25.61 25.61 25.30 25.30 194,730
2018-09-21 25.16 25.615 25.085 25.56 433,352
2018-09-20 25.315 25.47 25.15 25.24 308,887
2018-09-19 25.58 25.67 25.26 25.495 431,781
2018-09-18 25.86 25.95 25.53 25.865 394,556
2018-09-17 25.42 25.94 25.25 25.70 758,653
2018-09-14 25.76 25.76 24.685 24.685 1,587,033
2018-09-13 27.89 28.105 27.69 28.07 143,089
2018-09-12 27.74 27.99 27.705 27.895 317,588
2018-09-11 27.65 27.77 27.53 27.725 121,474
2018-09-10 27.40 27.715 27.40 27.62 169,189
2018-09-07 27.55 27.56 27.34 27.37 144,694

» More Nisource Stock Price History

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