Independent Bank Corp. - Price History

Monthly price history for INDB (Independent Bank Corp.)

DateAdjusted priceReal price
December 2022 90.85 USD 90.85 USD
November 2022 90.52 USD 90.52 USD
October 2022 87.01 USD 87.01 USD
September 2022 74.53 USD 74.53 USD
August 2022 77.72 USD 78.23 USD
July 2022 83.26 USD 83.80 USD
June 2022 78.91 USD 79.43 USD
May 2022 82.22 USD 83.30 USD
April 2022 76.16 USD 77.16 USD
March 2022 80.63 USD 81.69 USD
February 2022 84.38 USD 86.01 USD
January 2022 82.75 USD 84.35 USD
December 2021 79.98 USD 81.53 USD
November 2021 77.10 USD 79.06 USD
October 2021 82.40 USD 84.50 USD
September 2021 74.26 USD 76.15 USD
August 2021 74.31 USD 76.70 USD
July 2021 68.48 USD 70.68 USD
June 2021 73.15 USD 75.50 USD
May 2021 78.58 USD 81.61 USD
April 2021 78.86 USD 81.90 USD
March 2021 81.07 USD 84.19 USD
February 2021 81.88 USD 85.51 USD
January 2021 71.89 USD 75.08 USD
December 2020 69.94 USD 73.04 USD
November 2020 64.37 USD 67.64 USD
October 2020 54.52 USD 57.29 USD
September 2020 49.85 USD 52.38 USD
August 2020 59.26 USD 62.85 USD
July 2020 60.84 USD 64.52 USD
June 2020 63.26 USD 67.09 USD
May 2020 65.04 USD 69.47 USD
April 2020 68.24 USD 72.89 USD
March 2020 60.26 USD 64.37 USD
February 2020 62.77 USD 67.53 USD
January 2020 67.12 USD 72.20 USD
December 2019 77.39 USD 83.25 USD
November 2019 77.87 USD 84.20 USD
October 2019 75.91 USD 82.08 USD
September 2019 69.03 USD 74.65 USD
August 2019 62.16 USD 67.61 USD
July 2019 71.49 USD 77.76 USD
June 2019 70.01 USD 76.15 USD
May 2019 63.38 USD 69.35 USD
April 2019 73.32 USD 80.23 USD
March 2019 74.04 USD 81.01 USD
February 2019 77.36 USD 85.13 USD
January 2019 72.50 USD 79.78 USD
December 2018 63.90 USD 70.31 USD
November 2018 72.64 USD 80.37 USD
October 2018 70.90 USD 78.45 USD
September 2018 74.65 USD 82.60 USD
August 2018 81.96 USD 91.10 USD
July 2018 79.53 USD 88.40 USD
June 2018 70.53 USD 78.40 USD
May 2018 70.15 USD 78.35 USD
April 2018 64.73 USD 72.30 USD
March 2018 64.06 USD 71.55 USD
February 2018 61.81 USD 69.40 USD
January 2018 63.55 USD 71.35 USD
December 2017 62.21 USD 69.85 USD
November 2017 64.47 USD 72.70 USD
October 2017 63.93 USD 72.10 USD
September 2017 66.20 USD 74.65 USD
August 2017 60.92 USD 69.30 USD
July 2017 62.72 USD 71.35 USD
June 2017 58.59 USD 66.65 USD
May 2017 52.87 USD 60.45 USD
April 2017 55.36 USD 63.30 USD
March 2017 56.85 USD 65.00 USD
February 2017 56.55 USD 65.00 USD
January 2017 54.24 USD 62.35 USD
December 2016 61.29 USD 70.45 USD
November 2016 56.40 USD 65.10 USD
October 2016 47.78 USD 55.15 USD
September 2016 46.86 USD 54.09 USD
August 2016 45.65 USD 52.98 USD
July 2016 43.26 USD 50.21 USD
June 2016 39.38 USD 45.70 USD
May 2016 42.20 USD 49.29 USD
April 2016 40.27 USD 47.03 USD
March 2016 39.35 USD 45.96 USD
February 2016 36.76 USD 43.20 USD
January 2016 38.90 USD 45.71 USD
December 2015 39.59 USD 46.52 USD
November 2015 43.78 USD 51.74 USD
October 2015 39.55 USD 46.74 USD
September 2015 39.01 USD 46.10 USD
August 2015 38.11 USD 45.29 USD
July 2015 40.69 USD 48.36 USD
June 2015 39.45 USD 46.89 USD
May 2015 37.75 USD 45.11 USD
April 2015 34.91 USD 41.72 USD
March 2015 36.71 USD 43.87 USD
February 2015 34.79 USD 41.82 USD
January 2015 31.47 USD 37.83 USD
December 2014 35.61 USD 42.81 USD
November 2014 32.78 USD 39.63 USD
October 2014 33.75 USD 40.80 USD
September 2014 29.54 USD 35.72 USD
August 2014 30.24 USD 36.81 USD
July 2014 30.00 USD 36.51 USD
June 2014 31.53 USD 38.38 USD
May 2014 29.56 USD 36.20 USD
April 2014 30.31 USD 37.12 USD
March 2014 32.15 USD 39.37 USD
February 2014 29.86 USD 36.79 USD
January 2014 29.35 USD 36.16 USD
December 2013 31.75 USD 39.12 USD
November 2013 30.80 USD 38.17 USD
October 2013 28.96 USD 35.88 USD
September 2013 28.81 USD 35.70 USD
August 2013 28.48 USD 35.51 USD
July 2013 29.87 USD 37.24 USD
June 2013 27.67 USD 34.50 USD
May 2013 26.26 USD 32.95 USD
April 2013 24.74 USD 31.04 USD
March 2013 25.97 USD 32.59 USD
February 2013 25.08 USD 31.69 USD
January 2013 24.53 USD 30.99 USD
December 2012 22.92 USD 28.95 USD
November 2012 22.55 USD 28.70 USD
October 2012 23.19 USD 29.51 USD
September 2012 23.65 USD 30.09 USD
August 2012 22.76 USD 29.16 USD
July 2012 23.19 USD 29.71 USD
June 2012 22.80 USD 29.21 USD
May 2012 20.94 USD 27.03 USD
April 2012 21.75 USD 28.07 USD
March 2012 22.26 USD 28.73 USD
February 2012 21.14 USD 27.49 USD
January 2012 21.33 USD 27.74 USD
December 2011 20.99 USD 27.29 USD
November 2011 19.96 USD 26.14 USD
October 2011 19.80 USD 25.92 USD
September 2011 16.60 USD 21.74 USD
August 2011 18.05 USD 23.85 USD
July 2011 20.10 USD 26.55 USD
June 2011 19.87 USD 26.25 USD
May 2011 22.27 USD 29.64 USD
April 2011 22.02 USD 29.30 USD
March 2011 20.30 USD 27.01 USD
February 2011 20.28 USD 27.18 USD
January 2011 20.28 USD 27.18 USD
December 2010 20.18 USD 27.05 USD
November 2010 18.00 USD 24.29 USD
October 2010 17.41 USD 23.49 USD
September 2010 16.69 USD 22.52 USD
August 2010 15.42 USD 20.97 USD
July 2010 17.50 USD 23.81 USD
June 2010 18.14 USD 24.68 USD
May 2010 17.68 USD 24.22 USD
April 2010 18.93 USD 25.94 USD
March 2010 18.00 USD 24.66 USD
February 2010 17.82 USD 24.58 USD
January 2010 16.89 USD 23.30 USD
December 2009 15.12 USD 20.86 USD
November 2009 14.69 USD 20.45 USD
October 2009 15.28 USD 21.27 USD
September 2009 15.90 USD 22.13 USD
August 2009 16.52 USD 23.17 USD
July 2009 15.21 USD 21.33 USD
June 2009 14.04 USD 19.70 USD
May 2009 14.35 USD 20.32 USD
April 2009 14.10 USD 19.96 USD
March 2009 10.42 USD 14.75 USD
February 2009 10.23 USD 14.66 USD
January 2009 12.94 USD 18.54 USD
December 2008 18.25 USD 26.16 USD
November 2008 16.40 USD 23.69 USD
October 2008 19.92 USD 28.77 USD
September 2008 21.58 USD 31.17 USD
August 2008 19.03 USD 27.66 USD
July 2008 18.00 USD 26.16 USD
June 2008 16.41 USD 23.84 USD
May 2008 20.02 USD 29.30 USD
April 2008 19.97 USD 29.23 USD
March 2008 20.19 USD 29.55 USD
February 2008 17.98 USD 26.47 USD
January 2008 19.73 USD 29.04 USD
December 2007 18.49 USD 27.22 USD
November 2007 19.54 USD 28.94 USD
October 2007 19.97 USD 29.58 USD
September 2007 20.05 USD 29.70 USD
August 2007 19.77 USD 29.45 USD
July 2007 18.19 USD 27.09 USD
June 2007 19.83 USD 29.54 USD
May 2007 19.78 USD 29.63 USD
April 2007 19.83 USD 29.70 USD
March 2007 21.99 USD 32.94 USD
February 2007 20.66 USD 31.11 USD
January 2007 21.36 USD 32.16 USD
December 2006 23.93 USD 36.03 USD
November 2006 22.72 USD 34.36 USD
October 2006 22.14 USD 33.49 USD
September 2006 21.50 USD 32.52 USD
August 2006 22.47 USD 34.15 USD
July 2006 22.31 USD 33.91 USD
June 2006 21.36 USD 32.47 USD
May 2006 20.83 USD 31.83 USD
April 2006 20.83 USD 31.82 USD
March 2006 21.04 USD 32.15 USD
February 2006 19.73 USD 30.30 USD
January 2006 19.21 USD 29.49 USD
December 2005 18.58 USD 28.53 USD
November 2005 18.94 USD 29.23 USD
October 2005 19.43 USD 29.99 USD
September 2005 19.68 USD 30.38 USD
August 2005 19.77 USD 30.68 USD
July 2005 19.56 USD 30.36 USD
June 2005 18.18 USD 28.21 USD
May 2005 17.90 USD 27.93 USD
April 2005 17.59 USD 27.44 USD
March 2005 18.59 USD 29.00 USD
February 2005 18.77 USD 29.43 USD
January 2005 18.85 USD 29.55 USD
December 2004 21.52 USD 33.75 USD
November 2004 21.95 USD 34.56 USD
October 2004 20.94 USD 32.97 USD
September 2004 19.63 USD 30.91 USD
August 2004 18.99 USD 30.03 USD
July 2004 17.91 USD 28.33 USD
June 2004 18.30 USD 28.95 USD
May 2004 16.68 USD 26.52 USD
April 2004 16.77 USD 26.66 USD
March 2004 19.07 USD 30.31 USD
February 2004 19.03 USD 30.39 USD
January 2004 19.34 USD 30.89 USD
December 2003 17.72 USD 28.30 USD
November 2003 18.13 USD 29.08 USD
October 2003 18.21 USD 29.22 USD
September 2003 15.98 USD 25.63 USD
August 2003 16.48 USD 26.56 USD
July 2003 16.59 USD 26.74 USD
June 2003 14.00 USD 22.56 USD
May 2003 13.34 USD 21.63 USD
April 2003 12.51 USD 20.28 USD
March 2003 12.34 USD 20.01 USD
February 2003 13.04 USD 21.27 USD
January 2003 13.98 USD 22.80 USD
December 2002 13.98 USD 22.80 USD
November 2002 15.72 USD 25.76 USD
October 2002 13.30 USD 21.80 USD
September 2002 12.13 USD 19.88 USD
August 2002 12.44 USD 20.51 USD
July 2002 12.59 USD 20.75 USD
June 2002 13.88 USD 22.89 USD
May 2002 13.28 USD 22.00 USD
April 2002 15.06 USD 24.95 USD
March 2002 15.62 USD 25.88 USD
February 2002 13.94 USD 23.22 USD
January 2002 13.27 USD 22.10 USD
December 2001 12.90 USD 21.49 USD
November 2001 12.18 USD 20.40 USD
October 2001 11.61 USD 19.45 USD
September 2001 9.73 USD 16.30 USD
August 2001 10.61 USD 17.88 USD
July 2001 11.60 USD 19.55 USD
June 2001 11.71 USD 19.74 USD
May 2001 9.50 USD 16.10 USD
April 2001 9.32 USD 15.80 USD
March 2001 8.85 USD 15.00 USD
February 2001 8.52 USD 14.56 USD
January 2001 8.49 USD 14.50 USD
December 2000 7.32 USD 12.50 USD
November 2000 6.71 USD 11.56 USD
October 2000 6.24 USD 10.75 USD
September 2000 6.97 USD 12.00 USD
August 2000 7.96 USD 13.81 USD
July 2000 6.66 USD 11.56 USD
June 2000 6.52 USD 11.31 USD
May 2000 7.13 USD 12.50 USD
April 2000 5.85 USD 10.25 USD
March 2000 6.81 USD 11.94 USD
February 2000 5.94 USD 10.50 USD
January 2000 6.49 USD 11.47 USD
December 1999 7.07 USD 12.50 USD
November 1999 7.61 USD 13.56 USD
October 1999 7.50 USD 13.38 USD
September 1999 7.33 USD 13.06 USD
August 1999 7.52 USD 13.50 USD
July 1999 8.00 USD 14.38 USD
June 1999 8.77 USD 15.75 USD
May 1999 7.74 USD 14.00 USD
April 1999 7.43 USD 13.44 USD
March 1999 7.57 USD 13.69 USD
February 1999 8.27 USD 15.06 USD
January 1999 8.51 USD 15.50 USD
December 1998 9.54 USD 17.38 USD
November 1998 8.60 USD 15.75 USD
October 1998 8.53 USD 15.63 USD
September 1998 9.28 USD 17.00 USD
August 1998 7.12 USD 13.13 USD
July 1998 9.70 USD 17.88 USD
June 1998 10.51 USD 19.38 USD
May 1998 10.05 USD 18.63 USD
April 1998 10.39 USD 19.25 USD
March 1998 10.26 USD 19.00 USD
February 1998 9.46 USD 17.63 USD
January 1998 8.73 USD 16.25 USD
December 1997 9.87 USD 18.38 USD
November 1997 8.81 USD 16.50 USD
October 1997 8.01 USD 15.00 USD
September 1997 7.55 USD 14.13 USD
August 1997 6.83 USD 12.88 USD
July 1997 7.50 USD 14.13 USD
June 1997 6.83 USD 12.88 USD
May 1997 5.67 USD 10.75 USD
April 1997 5.28 USD 10.00 USD
March 1997 5.74 USD 10.88 USD
February 1997 5.63 USD 10.75 USD
January 1997 5.43 USD 10.38 USD
December 1996 5.50 USD 10.50 USD
November 1996 4.88 USD 9.38 USD
October 1996 4.55 USD 8.75 USD
September 1996 4.49 USD 8.63 USD
August 1996 4.20 USD 8.13 USD
July 1996 4.07 USD 7.88 USD
June 1996 4.00 USD 7.75 USD
May 1996 3.97 USD 7.75 USD
April 1996 4.10 USD 8.00 USD
March 1996 3.97 USD 7.75 USD
February 1996 3.56 USD 7.00 USD
January 1996 3.56 USD 7.00 USD
December 1995 3.75 USD 7.38 USD
November 1995 3.53 USD 7.00 USD
October 1995 3.41 USD 6.75 USD
September 1995 3.79 USD 7.50 USD
August 1995 3.72 USD 7.42 USD
July 1995 3.63 USD 7.25 USD
June 1995 3.48 USD 6.94 USD
May 1995 3.24 USD 6.50 USD
April 1995 3.43 USD 6.88 USD
March 1995 3.18 USD 6.38 USD
February 1995 3.16 USD 6.38 USD
January 1995 2.85 USD 5.75 USD
December 1994 2.60 USD 5.25 USD
November 1994 2.64 USD 5.38 USD
October 1994 2.70 USD 5.50 USD
September 1994 2.87 USD 5.88 USD
August 1994 3.18 USD 6.50 USD
July 1994 3.18 USD 6.50 USD
June 1994 2.81 USD 5.75 USD
May 1994 2.69 USD 5.50 USD
April 1994 2.69 USD 5.50 USD
March 1994 2.57 USD 5.25 USD
February 1994 2.32 USD 4.75 USD
January 1994 2.32 USD 4.75 USD
December 1993 2.26 USD 4.63 USD
November 1993 2.26 USD 4.63 USD
October 1993 2.38 USD 4.88 USD
September 1993 2.57 USD 5.25 USD
August 1993 2.14 USD 4.38 USD
July 1993 1.96 USD 4.00 USD
June 1993 1.96 USD 4.00 USD
May 1993 1.83 USD 3.75 USD
April 1993 1.71 USD 3.50 USD
March 1993 2.02 USD 4.13 USD
February 1993 1.83 USD 3.75 USD
January 1993 1.89 USD 3.88 USD
December 1992 1.65 USD 3.38 USD
November 1992 1.47 USD 3.00 USD
October 1992 1.59 USD 3.25 USD
September 1992 1.22 USD 2.50 USD
August 1992 1.28 USD 2.63 USD
July 1992 1.41 USD 2.88 USD
June 1992 1.47 USD 3.00 USD
May 1992 1.47 USD 3.00 USD
April 1992 1.47 USD 3.00 USD
March 1992 1.34 USD 2.75 USD
February 1992 1.83 USD 3.75 USD
January 1992 1.34 USD 2.75 USD
December 1991 0.73 USD 1.50 USD
November 1991 0.98 USD 2.00 USD
October 1991 0.76 USD 1.56 USD
September 1991 0.61 USD 1.25 USD
August 1991 0.73 USD 1.50 USD
July 1991 0.67 USD 1.38 USD
June 1991 0.49 USD 1.00 USD
May 1991 0.86 USD 1.75 USD
April 1991 0.86 USD 1.75 USD
March 1991 1.22 USD 2.50 USD
February 1991 1.10 USD 2.25 USD
January 1991 1.10 USD 2.25 USD
December 1990 1.47 USD 3.00 USD
November 1990 1.47 USD 3.00 USD
October 1990 1.22 USD 2.50 USD
September 1990 1.59 USD 3.25 USD
August 1990 1.41 USD 2.88 USD
July 1990 2.45 USD 5.00 USD
June 1990 1.96 USD 4.00 USD
May 1990 2.38 USD 4.88 USD
April 1990 2.45 USD 5.00 USD
March 1990 3.42 USD 7.00 USD
February 1990 3.50 USD 7.25 USD
January 1990 4.10 USD 8.50 USD
December 1989 3.74 USD 7.75 USD
November 1989 3.82 USD 8.00 USD
October 1989 4.77 USD 10.00 USD
September 1989 4.66 USD 9.75 USD
August 1989 5.32 USD 11.25 USD
July 1989 5.20 USD 11.00 USD
June 1989 5.56 USD 11.75 USD
May 1989 5.17 USD 11.00 USD
April 1989 4.94 USD 10.50 USD
March 1989 5.05 USD 10.75 USD
February 1989 5.48 USD 11.75 USD
January 1989 5.48 USD 11.75 USD
December 1988 5.02 USD 10.75 USD
November 1988 5.79 USD 12.50 USD
October 1988 5.56 USD 12.00 USD
September 1988 5.44 USD 11.75 USD
August 1988 5.79 USD 12.50 USD
July 1988 5.52 USD 12.00 USD
June 1988 5.40 USD 11.75 USD
May 1988 6.21 USD 13.50 USD
April 1988 6.17 USD 13.50 USD
March 1988 5.95 USD 13.00 USD
February 1988 5.95 USD 13.00 USD
January 1988 5.69 USD 12.50 USD
December 1987 4.78 USD 10.50 USD
November 1987 5.20 USD 11.50 USD
October 1987 4.39 USD 9.75 USD
September 1987 6.45 USD 14.33 USD
August 1987 6.37 USD 14.17 USD
July 1987 6.42 USD 14.33 USD
June 1987 7.58 USD 16.92 USD
May 1987 6.35 USD 14.17 USD
April 1987 6.14 USD 13.75 USD
March 1987 6.48 USD 14.50 USD
February 1987 6.40 USD 14.33 USD
January 1987 6.61 USD 14.83 USD
December 1986 6.83 USD 15.33 USD
November 1986 6.88 USD 15.50 USD
October 1986 6.06 USD 13.67 USD
September 1986 6.88 USD 15.50 USD
August 1986 7.84 USD 17.67 USD
July 1986 7.99 USD 18.00 USD
June 1986 8.36 USD 18.83 USD
May 1986 8.06 USD 18.17 USD

INDB

List: Contenders

Price: 87.95USD

52 week range price:
74.28
91.32

Dividend Yield: 2.29%

5-year range yield:
1.71%
3.67%

Forward Dividend Yield: 2.33%

Payout Ratio: 30.45%

Payout Ratio Range:
27.03%
81.80%

Dividend Per Share: 2.04 USD

Earnings Per Share: 6.70 USD

P/E Ratio: 23.03

Exchange: NMS

Sector: Financial Services

Industry: Banks—Regional

Volume: 62729

Ebitda: -

Market Capitalization: 4.1 billion

Average Dividend Frequency: 4

Years Paying Dividends: 29

DGR3: 11.45%

DGR5: 13.26%

DGR10: 10.91%

DGR20: 8.33%

Links: