Independent Bank Corp. - Price History
Monthly price history for INDB (Independent Bank Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $50.02 | $50.02 |
| March 2024 | $52.02 | $52.02 |
| February 2024 | $51.61 | $52.17 |
| January 2024 | $55.48 | $56.09 |
| December 2023 | $65.10 | $65.81 |
| November 2023 | $55.93 | $57.02 |
| October 2023 | $47.87 | $48.80 |
| September 2023 | $48.15 | $49.09 |
| August 2023 | $52.39 | $54.02 |
| July 2023 | $58.44 | $60.25 |
| June 2023 | $43.17 | $44.51 |
| May 2023 | $42.30 | $44.14 |
| April 2023 | $53.66 | $56 |
| March 2023 | $62.88 | $65.62 |
| February 2023 | $75.71 | $79.68 |
| January 2023 | $75.72 | $79.69 |
| December 2022 | $80.23 | $84.43 |
| November 2022 | $85.45 | $90.52 |
| October 2022 | $82.14 | $87.01 |
| September 2022 | $70.36 | $74.53 |
| August 2022 | $73.37 | $78.23 |
| July 2022 | $78.59 | $83.80 |
| June 2022 | $74.50 | $79.43 |
| May 2022 | $77.62 | $83.30 |
| April 2022 | $71.90 | $77.16 |
| March 2022 | $76.12 | $81.69 |
| February 2022 | $79.66 | $86.01 |
| January 2022 | $78.12 | $84.35 |
| December 2021 | $75.51 | $81.53 |
| November 2021 | $72.78 | $79.06 |
| October 2021 | $77.79 | $84.50 |
| September 2021 | $70.10 | $76.15 |
| August 2021 | $70.15 | $76.70 |
| July 2021 | $64.64 | $70.68 |
| June 2021 | $69.05 | $75.50 |
| May 2021 | $74.18 | $81.61 |
| April 2021 | $74.45 | $81.90 |
| March 2021 | $76.53 | $84.19 |
| February 2021 | $77.30 | $85.51 |
| January 2021 | $67.87 | $75.08 |
| December 2020 | $66.02 | $73.04 |
| November 2020 | $60.76 | $67.64 |
| October 2020 | $51.47 | $57.29 |
| September 2020 | $47.06 | $52.38 |
| August 2020 | $55.95 | $62.85 |
| July 2020 | $57.43 | $64.52 |
| June 2020 | $59.72 | $67.09 |
| May 2020 | $61.40 | $69.47 |
| April 2020 | $64.42 | $72.89 |
| March 2020 | $56.89 | $64.37 |
| February 2020 | $59.26 | $67.53 |
| January 2020 | $63.36 | $72.20 |
| December 2019 | $73.06 | $83.25 |
| November 2019 | $73.51 | $84.20 |
| October 2019 | $71.66 | $82.08 |
| September 2019 | $65.17 | $74.65 |
| August 2019 | $58.68 | $67.61 |
| July 2019 | $67.48 | $77.76 |
| June 2019 | $66.09 | $76.15 |
| May 2019 | $59.83 | $69.35 |
| April 2019 | $69.22 | $80.23 |
| March 2019 | $69.89 | $81.01 |
| February 2019 | $73.03 | $85.13 |
| January 2019 | $68.44 | $79.78 |
| December 2018 | $60.32 | $70.31 |
| November 2018 | $68.57 | $80.37 |
| October 2018 | $66.93 | $78.45 |
| September 2018 | $70.48 | $82.60 |
| August 2018 | $77.37 | $91.10 |
| July 2018 | $75.08 | $88.40 |
| June 2018 | $66.58 | $78.40 |
| May 2018 | $66.22 | $78.35 |
| April 2018 | $61.11 | $72.30 |
| March 2018 | $60.48 | $71.55 |
| February 2018 | $58.35 | $69.40 |
| January 2018 | $59.99 | $71.35 |
| December 2017 | $58.73 | $69.85 |
| November 2017 | $60.86 | $72.70 |
| October 2017 | $60.36 | $72.10 |
| September 2017 | $62.49 | $74.65 |
| August 2017 | $57.50 | $69.30 |
| July 2017 | $59.21 | $71.35 |
| June 2017 | $55.31 | $66.65 |
| May 2017 | $49.91 | $60.45 |
| April 2017 | $52.26 | $63.30 |
| March 2017 | $53.67 | $65 |
| February 2017 | $53.38 | $65 |
| January 2017 | $51.21 | $62.35 |
| December 2016 | $57.86 | $70.45 |
| November 2016 | $53.24 | $65.10 |
| October 2016 | $45.11 | $55.15 |
| September 2016 | $44.24 | $54.09 |
| August 2016 | $43.10 | $52.98 |
| July 2016 | $40.84 | $50.21 |
| June 2016 | $37.17 | $45.70 |
| May 2016 | $39.84 | $49.29 |
| April 2016 | $38.01 | $47.03 |
| March 2016 | $37.15 | $45.96 |
| February 2016 | $34.70 | $43.20 |
| January 2016 | $36.72 | $45.71 |
| December 2015 | $37.37 | $46.52 |
| November 2015 | $41.33 | $51.74 |
| October 2015 | $37.34 | $46.74 |
| September 2015 | $36.83 | $46.10 |
| August 2015 | $35.97 | $45.29 |
| July 2015 | $38.41 | $48.36 |
| June 2015 | $37.24 | $46.89 |
| May 2015 | $35.64 | $45.11 |
| April 2015 | $32.96 | $41.72 |
| March 2015 | $34.66 | $43.87 |
| February 2015 | $32.84 | $41.82 |
| January 2015 | $29.71 | $37.83 |
| December 2014 | $33.62 | $42.81 |
| November 2014 | $30.94 | $39.63 |
| October 2014 | $31.86 | $40.80 |
| September 2014 | $27.89 | $35.72 |
| August 2014 | $28.55 | $36.81 |
| July 2014 | $28.32 | $36.51 |
| June 2014 | $29.77 | $38.38 |
| May 2014 | $27.90 | $36.20 |
| April 2014 | $28.61 | $37.12 |
| March 2014 | $30.35 | $39.37 |
| February 2014 | $28.19 | $36.79 |
| January 2014 | $27.70 | $36.16 |
| December 2013 | $29.97 | $39.12 |
| November 2013 | $29.08 | $38.17 |
| October 2013 | $27.34 | $35.88 |
| September 2013 | $27.20 | $35.70 |
| August 2013 | $26.89 | $35.51 |
| July 2013 | $28.20 | $37.24 |
| June 2013 | $26.12 | $34.50 |
| May 2013 | $24.79 | $32.95 |
| April 2013 | $23.35 | $31.04 |
| March 2013 | $24.52 | $32.59 |
| February 2013 | $23.68 | $31.69 |
| January 2013 | $23.16 | $30.99 |
| December 2012 | $21.63 | $28.95 |
| November 2012 | $21.29 | $28.70 |
| October 2012 | $21.89 | $29.51 |
| September 2012 | $22.32 | $30.09 |
| August 2012 | $21.48 | $29.16 |
| July 2012 | $21.89 | $29.71 |
| June 2012 | $21.52 | $29.21 |
| May 2012 | $19.77 | $27.03 |
| April 2012 | $20.53 | $28.07 |
| March 2012 | $21.01 | $28.73 |
| February 2012 | $19.96 | $27.49 |
| January 2012 | $20.14 | $27.74 |
| December 2011 | $19.81 | $27.29 |
| November 2011 | $18.85 | $26.14 |
| October 2011 | $18.69 | $25.92 |
| September 2011 | $15.68 | $21.74 |
| August 2011 | $17.04 | $23.85 |
| July 2011 | $18.97 | $26.55 |
| June 2011 | $18.76 | $26.25 |
| May 2011 | $21.02 | $29.64 |
| April 2011 | $20.78 | $29.30 |
| March 2011 | $19.16 | $27.01 |
| February 2011 | $19.14 | $27.18 |
| January 2011 | $19.14 | $27.18 |
| December 2010 | $19.05 | $27.05 |
| November 2010 | $16.99 | $24.29 |
| October 2010 | $16.43 | $23.49 |
| September 2010 | $15.76 | $22.52 |
| August 2010 | $14.55 | $20.97 |
| July 2010 | $16.52 | $23.81 |
| June 2010 | $17.13 | $24.68 |
| May 2010 | $16.69 | $24.22 |
| April 2010 | $17.87 | $25.94 |
| March 2010 | $16.99 | $24.66 |
| February 2010 | $16.82 | $24.58 |
| January 2010 | $15.94 | $23.30 |
| December 2009 | $14.27 | $20.86 |
| November 2009 | $13.87 | $20.45 |
| October 2009 | $14.43 | $21.27 |
| September 2009 | $15.01 | $22.13 |
| August 2009 | $15.59 | $23.17 |
| July 2009 | $14.36 | $21.33 |
| June 2009 | $13.26 | $19.70 |
| May 2009 | $13.55 | $20.32 |
| April 2009 | $13.31 | $19.96 |
| March 2009 | $9.83 | $14.75 |
| February 2009 | $9.66 | $14.66 |
| January 2009 | $12.21 | $18.54 |
| December 2008 | $17.23 | $26.16 |
| November 2008 | $15.48 | $23.69 |
| October 2008 | $18.80 | $28.77 |
| September 2008 | $20.37 | $31.17 |
| August 2008 | $17.97 | $27.66 |
| July 2008 | $16.99 | $26.16 |
| June 2008 | $15.49 | $23.84 |
| May 2008 | $18.90 | $29.30 |
| April 2008 | $18.86 | $29.23 |
| March 2008 | $19.06 | $29.55 |
| February 2008 | $16.97 | $26.47 |
| January 2008 | $18.62 | $29.04 |
| December 2007 | $17.46 | $27.22 |
| November 2007 | $18.44 | $28.94 |
| October 2007 | $18.85 | $29.58 |
| September 2007 | $18.93 | $29.70 |
| August 2007 | $18.67 | $29.45 |
| July 2007 | $17.17 | $27.09 |
| June 2007 | $18.72 | $29.54 |
| May 2007 | $18.68 | $29.63 |
| April 2007 | $18.72 | $29.70 |
| March 2007 | $20.76 | $32.94 |
| February 2007 | $19.50 | $31.11 |
| January 2007 | $20.16 | $32.16 |
| December 2006 | $22.59 | $36.03 |
| November 2006 | $21.44 | $34.36 |
| October 2006 | $20.90 | $33.49 |
| September 2006 | $20.30 | $32.52 |
| August 2006 | $21.21 | $34.15 |
| July 2006 | $21.06 | $33.91 |
| June 2006 | $20.17 | $32.47 |
| May 2006 | $19.67 | $31.83 |
| April 2006 | $19.66 | $31.82 |
| March 2006 | $19.87 | $32.15 |
| February 2006 | $18.63 | $30.30 |
| January 2006 | $18.13 | $29.49 |
| December 2005 | $17.54 | $28.53 |
| November 2005 | $17.88 | $29.23 |
| October 2005 | $18.34 | $29.99 |
| September 2005 | $18.58 | $30.38 |
| August 2005 | $18.66 | $30.68 |
| July 2005 | $18.47 | $30.36 |
| June 2005 | $17.16 | $28.21 |
| May 2005 | $16.90 | $27.93 |
| April 2005 | $16.60 | $27.44 |
| March 2005 | $17.55 | $29 |
| February 2005 | $17.77 | $29.51 |
| January 2005 | $17.79 | $29.55 |
| December 2004 | $20.32 | $33.75 |
| November 2004 | $20.72 | $34.56 |
| October 2004 | $19.77 | $32.97 |
| September 2004 | $18.53 | $30.91 |
| August 2004 | $17.92 | $30.03 |
| July 2004 | $16.91 | $28.33 |
| June 2004 | $17.28 | $28.95 |
| May 2004 | $15.75 | $26.52 |
| April 2004 | $15.83 | $26.66 |
| March 2004 | $18 | $30.31 |
| February 2004 | $17.96 | $30.39 |
| January 2004 | $18.26 | $30.89 |
| December 2003 | $16.73 | $28.30 |
| November 2003 | $17.11 | $29.08 |
| October 2003 | $17.19 | $29.22 |
| September 2003 | $15.08 | $25.63 |
| August 2003 | $15.56 | $26.56 |
| July 2003 | $15.66 | $26.74 |
| June 2003 | $13.21 | $22.56 |
| May 2003 | $12.60 | $21.63 |
| April 2003 | $11.81 | $20.28 |
| March 2003 | $11.65 | $20.01 |
| February 2003 | $12.31 | $21.27 |
| January 2003 | $13.20 | $22.80 |
| December 2002 | $13.20 | $22.80 |
| November 2002 | $14.84 | $25.77 |
| October 2002 | $12.56 | $21.80 |
| September 2002 | $11.45 | $19.88 |
| August 2002 | $11.74 | $20.51 |
| July 2002 | $11.88 | $20.75 |
| June 2002 | $13.11 | $22.89 |
| May 2002 | $12.53 | $22 |
| April 2002 | $14.21 | $24.95 |
| March 2002 | $14.74 | $25.88 |
| February 2002 | $13.16 | $23.22 |
| January 2002 | $12.53 | $22.10 |
| December 2001 | $12.18 | $21.49 |
| November 2001 | $11.50 | $20.40 |
| October 2001 | $10.96 | $19.45 |
| September 2001 | $9.19 | $16.30 |
| August 2001 | $10.01 | $17.88 |
| July 2001 | $10.95 | $19.55 |
| June 2001 | $11.05 | $19.74 |
| May 2001 | $8.96 | $16.10 |
| April 2001 | $8.80 | $15.80 |
| March 2001 | $8.35 | $15 |
| February 2001 | $8.05 | $14.56 |
| January 2001 | $8.01 | $14.50 |
| December 2000 | $6.91 | $12.50 |
| November 2000 | $6.34 | $11.56 |
| October 2000 | $5.89 | $10.75 |
| September 2000 | $6.58 | $12 |
| August 2000 | $7.51 | $13.81 |
| July 2000 | $6.29 | $11.56 |
| June 2000 | $6.15 | $11.31 |
| May 2000 | $6.73 | $12.50 |
| April 2000 | $5.52 | $10.25 |
| March 2000 | $6.43 | $11.94 |
| February 2000 | $5.60 | $10.50 |
| January 2000 | $6.12 | $11.47 |
| December 1999 | $6.67 | $12.50 |
| November 1999 | $7.18 | $13.56 |
| October 1999 | $7.08 | $13.38 |
| September 1999 | $6.92 | $13.06 |
| August 1999 | $7.09 | $13.50 |
| July 1999 | $7.55 | $14.38 |
| June 1999 | $8.28 | $15.75 |
| May 1999 | $7.31 | $14 |
| April 1999 | $7.02 | $13.44 |
| March 1999 | $7.15 | $13.69 |
| February 1999 | $7.81 | $15.06 |
| January 1999 | $8.04 | $15.50 |
| December 1998 | $9.01 | $17.38 |
| November 1998 | $8.12 | $15.75 |
| October 1998 | $8.05 | $15.62 |
| September 1998 | $8.76 | $17 |
| August 1998 | $6.72 | $13.12 |
| July 1998 | $9.16 | $17.88 |
| June 1998 | $9.92 | $19.38 |
| May 1998 | $9.49 | $18.62 |
| April 1998 | $9.81 | $19.25 |
| March 1998 | $9.68 | $19 |
| February 1998 | $8.93 | $17.62 |
| January 1998 | $8.24 | $16.25 |
| December 1997 | $9.31 | $18.38 |
| November 1997 | $8.32 | $16.50 |
| October 1997 | $7.56 | $15 |
| September 1997 | $7.12 | $14.12 |
| August 1997 | $6.45 | $12.88 |
| July 1997 | $7.08 | $14.12 |
| June 1997 | $6.45 | $12.88 |
| May 1997 | $5.35 | $10.75 |
| April 1997 | $4.98 | $10 |
| March 1997 | $5.42 | $10.88 |
| February 1997 | $5.32 | $10.75 |
| January 1997 | $5.13 | $10.38 |
| December 1996 | $5.19 | $10.50 |
| November 1996 | $4.60 | $9.38 |
| October 1996 | $4.30 | $8.75 |
| September 1996 | $4.23 | $8.62 |
| August 1996 | $3.96 | $8.12 |
| July 1996 | $3.84 | $7.88 |
| June 1996 | $3.78 | $7.75 |
| May 1996 | $3.75 | $7.75 |
| April 1996 | $3.87 | $8 |
| March 1996 | $3.75 | $7.75 |
| February 1996 | $3.36 | $7 |
| January 1996 | $3.36 | $7 |
| December 1995 | $3.54 | $7.38 |
| November 1995 | $3.34 | $7 |
| October 1995 | $3.22 | $6.75 |
| September 1995 | $3.58 | $7.50 |
| August 1995 | $3.51 | $7.42 |
| July 1995 | $3.43 | $7.25 |
| June 1995 | $3.28 | $6.94 |
| May 1995 | $3.06 | $6.50 |
| April 1995 | $3.24 | $6.88 |
| March 1995 | $3 | $6.38 |
| February 1995 | $2.98 | $6.38 |
| January 1995 | $2.69 | $5.75 |
| December 1994 | $2.46 | $5.25 |
| November 1994 | $2.50 | $5.38 |
| October 1994 | $2.55 | $5.50 |
| September 1994 | $2.71 | $5.88 |
| August 1994 | $3 | $6.50 |
| July 1994 | $3 | $6.50 |
| June 1994 | $2.65 | $5.75 |
| May 1994 | $2.54 | $5.50 |
| April 1994 | $2.54 | $5.50 |
| March 1994 | $2.42 | $5.25 |
| February 1994 | $2.19 | $4.75 |
| January 1994 | $2.19 | $4.75 |
| December 1993 | $2.14 | $4.62 |
| November 1993 | $2.14 | $4.62 |
| October 1993 | $2.25 | $4.88 |
| September 1993 | $2.42 | $5.25 |
| August 1993 | $2.02 | $4.38 |
| July 1993 | $1.85 | $4 |
| June 1993 | $1.85 | $4 |
| May 1993 | $1.73 | $3.75 |
| April 1993 | $1.62 | $3.50 |
| March 1993 | $1.90 | $4.12 |
| February 1993 | $1.73 | $3.75 |
| January 1993 | $1.79 | $3.88 |
| December 1992 | $1.56 | $3.38 |
| November 1992 | $1.38 | $3 |
| October 1992 | $1.50 | $3.25 |
| September 1992 | $1.15 | $2.50 |
| August 1992 | $1.21 | $2.62 |
| July 1992 | $1.33 | $2.88 |
| June 1992 | $1.38 | $3 |
| May 1992 | $1.38 | $3 |
| April 1992 | $1.38 | $3 |
| March 1992 | $1.27 | $2.75 |
| February 1992 | $1.73 | $3.75 |
| January 1992 | $1.27 | $2.75 |
| December 1991 | $0.69 | $1.50 |
| November 1991 | $0.92 | $2 |
| October 1991 | $0.72 | $1.56 |
| September 1991 | $0.58 | $1.25 |
| August 1991 | $0.69 | $1.50 |
| July 1991 | $0.64 | $1.38 |
| June 1991 | $0.46 | $1 |
| May 1991 | $0.81 | $1.75 |
| April 1991 | $0.81 | $1.75 |
| March 1991 | $1.15 | $2.50 |
| February 1991 | $1.04 | $2.25 |
| January 1991 | $1.04 | $2.25 |
| December 1990 | $1.38 | $3 |
| November 1990 | $1.38 | $3 |
| October 1990 | $1.15 | $2.50 |
| September 1990 | $1.50 | $3.25 |
| August 1990 | $1.33 | $2.88 |
| July 1990 | $2.31 | $5 |
| June 1990 | $1.85 | $4 |
| May 1990 | $2.25 | $4.88 |
| April 1990 | $2.31 | $5 |
| March 1990 | $3.23 | $7 |
| February 1990 | $3.30 | $7.25 |
| January 1990 | $3.86 | $8.50 |
| December 1989 | $3.52 | $7.75 |
| November 1989 | $3.60 | $8 |
| October 1989 | $4.50 | $10 |
| September 1989 | $4.38 | $9.75 |
| August 1989 | $5.01 | $11.25 |
| July 1989 | $4.90 | $11 |
| June 1989 | $5.24 | $11.75 |
| May 1989 | $4.87 | $11 |
| April 1989 | $4.65 | $10.50 |
| March 1989 | $4.76 | $10.75 |
| February 1989 | $5.16 | $11.75 |
| January 1989 | $5.16 | $11.75 |
| December 1988 | $4.72 | $10.75 |
| November 1988 | $5.45 | $12.50 |
| October 1988 | $5.24 | $12 |
| September 1988 | $5.13 | $11.75 |
| August 1988 | $5.45 | $12.50 |
| July 1988 | $5.20 | $12 |
| June 1988 | $5.09 | $11.75 |
| May 1988 | $5.85 | $13.50 |
| April 1988 | $5.81 | $13.50 |
| March 1988 | $5.60 | $13 |
| February 1988 | $5.60 | $13 |
| January 1988 | $5.35 | $12.50 |
| December 1987 | $4.50 | $10.50 |
| November 1987 | $4.90 | $11.50 |
| October 1987 | $4.13 | $9.75 |
| September 1987 | $6.07 | $21.50 |
| August 1987 | $6 | $21.25 |
| July 1987 | $6.05 | $21.50 |
| June 1987 | $7.14 | $25.38 |
| May 1987 | $5.98 | $21.25 |
| April 1987 | $5.78 | $20.62 |
| March 1987 | $6.10 | $21.75 |
| February 1987 | $6.03 | $21.50 |
| January 1987 | $6.22 | $22.25 |
| December 1986 | $6.43 | $23 |
| November 1986 | $6.48 | $23.25 |
| October 1986 | $5.71 | $20.50 |
| September 1986 | $6.48 | $23.25 |
| August 1986 | $7.38 | $26.50 |
| July 1986 | $7.52 | $27 |
| June 1986 | $7.87 | $28.25 |
| May 1986 | $7.59 | $27.25 |
INDB
List: Contenders
Price: $52.35
52 week price:
Dividend Yield: 4.37%
5-year range yield:
Forward Dividend Yield: 4.37%
Payout Ratio: 42.07%
Payout Ratio Range:
Dividend Per Share: 2.28 USD
Earnings Per Share: 5.38 USD
P/E Ratio: 9.77
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 140509
Market Capitalization: 2.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 6.02%
DGR5: 5.39%
DGR10: 10.16%
DGR20: 7.93%