Advertisement
U.S. markets closed

Independent Bank Corp. (INDB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
52.02-0.10 (-0.19%)
At close: 04:00PM EDT
52.02 0.00 (0.00%)
After hours: 05:35PM EDT
  • Dividend

    INDB announced a cash dividend of 0.57 with an ex-date of Mar. 28, 2024

Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202452.1952.6551.7452.0252.02292,200
Mar 28, 20240.57 Dividend
Mar 27, 202451.1752.7251.1752.6952.12211,700
Mar 26, 202451.5052.3850.5550.7250.17185,700
Mar 25, 202450.6052.0050.6051.3550.79310,800
Mar 22, 202451.9351.9350.4850.7250.17178,000
Mar 21, 202451.3852.3051.3451.4350.87211,900
Mar 20, 202448.9551.7748.9451.2350.68186,800
Mar 19, 202449.4350.0049.2149.3548.82153,200
Mar 18, 202449.9750.5749.3049.4348.90176,100
Mar 15, 202448.6750.4548.6749.9349.391,303,700
Mar 14, 202450.3150.3948.4948.9448.41605,200
Mar 13, 202450.4451.5550.4250.6750.12286,700
Mar 12, 202451.8751.8750.7250.7350.18281,100
Mar 11, 202452.2452.7952.0652.1651.60214,100
Mar 08, 202452.8252.9551.5551.8451.28174,500
Mar 07, 202452.2552.6151.5551.8251.26230,500
Mar 06, 202451.5652.4450.2751.5050.94270,700
Mar 05, 202449.1451.4949.1451.4650.90346,700
Mar 04, 202450.7051.8048.9449.1348.60402,200
Mar 01, 202451.7751.9350.5450.9550.40236,500
Feb 29, 202452.2053.1251.8852.1751.61159,400
Feb 28, 202451.8052.5151.1551.1850.63131,800
Feb 27, 202452.0852.5351.8652.3751.80141,000
Feb 26, 202452.2052.9351.1351.6351.07148,800
Feb 23, 202452.5553.2052.1652.5651.99136,400
Feb 22, 202452.6753.3952.0652.6252.05224,700
Feb 21, 202452.8653.4352.4452.9852.41190,700
Feb 20, 202453.1153.9653.0953.1952.61137,400
Feb 16, 202453.5154.1752.5753.7653.18274,900
Feb 15, 202452.0054.2351.8153.9953.41280,500
Feb 14, 202451.9251.9650.6051.4550.89247,900
Feb 13, 202452.1952.3450.1051.1650.61365,700
Feb 12, 202453.1554.9953.0854.2953.70329,100
Feb 09, 202452.3053.4851.4252.9452.37377,000
Feb 08, 202453.1253.6352.2652.6052.03304,500
Feb 07, 202454.0454.0452.3153.2852.70289,500
Feb 06, 202454.9055.7453.4053.8453.26236,300
Feb 05, 202454.8655.4454.1154.7054.11415,900
Feb 02, 202453.6156.4253.6155.7555.15545,200
Feb 01, 202456.6957.4452.7654.6054.01861,600
Jan 31, 202458.9059.6855.9356.0955.48436,400
Jan 30, 202460.2060.3859.7559.7759.12371,200
Jan 29, 202459.6660.3359.3360.2359.58510,200
Jan 26, 202459.4960.1459.0259.3958.75224,900
Jan 25, 202460.8760.9958.7859.0258.38322,600
Jan 24, 202461.2762.0359.8259.9059.25350,400
Jan 23, 202462.4862.4860.5160.7260.06320,600
Jan 22, 202460.5561.8660.0361.8161.14297,700
Jan 19, 202462.9962.9958.9860.2259.57380,000
Jan 18, 202461.1161.4860.4861.0360.37209,500
Jan 17, 202460.0461.5658.3160.6159.95172,100
Jan 16, 202461.3062.3960.9461.1760.51204,000
Jan 12, 202464.0064.6861.9362.6561.97125,900
Jan 11, 202463.8763.8862.0263.2762.59340,300
Jan 10, 202463.6464.3563.0264.3063.60135,600
Jan 09, 202463.1464.3562.5763.9663.27220,200
Jan 08, 202463.6964.1663.3664.0263.33345,400
Jan 05, 202462.7864.7361.7063.6862.99193,000
Jan 04, 202462.9363.8362.7563.3862.69162,700
Jan 03, 202464.9864.9862.5062.6461.96204,500
Jan 02, 202465.1266.6564.9665.2764.56191,700
Dec 29, 202367.5167.5165.6265.8165.10173,400
Dec 28, 202367.1468.1066.7567.8267.09145,800
Dec 27, 202367.3767.9667.0167.6566.92160,400
Dec 26, 202366.4367.7065.8867.3666.63131,400
Dec 22, 202365.7566.7765.7565.9665.25201,300
Dec 22, 20230.55 Dividend
Dec 21, 202365.8266.0364.8765.8764.61160,400
Dec 20, 202366.0867.3264.7964.8263.58330,300
Dec 19, 202365.0866.3665.0865.9664.70247,800
Dec 18, 202365.9466.1964.6464.8463.60298,100
Dec 15, 202367.4467.4465.0465.3164.06975,400
Dec 14, 202367.1768.7564.7466.3765.10513,000
Dec 13, 202361.1865.2860.8665.0963.85354,900
Dec 12, 202361.7661.7660.8660.9459.78200,400
Dec 11, 202361.5162.0361.2061.7760.59150,600
Dec 08, 202361.1362.0859.5461.6060.42137,600
Dec 07, 202360.0561.0859.3561.0659.90131,600
Dec 06, 202360.1761.6559.7559.8358.69228,500
Dec 05, 202359.3760.1958.5759.4858.35247,200
Dec 04, 202358.9660.5257.1059.8658.72403,600
Dec 01, 202356.6060.8255.7959.7758.63322,200
Nov 30, 202357.0557.4456.3757.0255.93321,100
Nov 29, 202355.9857.8155.9856.8755.79207,800
Nov 28, 202355.4155.6254.8355.5154.45165,200
Nov 27, 202355.3455.5454.9955.4854.42155,600
Nov 24, 202355.6656.0255.1055.6954.6362,100
Nov 22, 202355.8456.1055.1355.5454.48148,700
Nov 21, 202356.1556.6555.0755.1654.11140,000
Nov 20, 202356.8657.1356.1756.4955.41219,200
Nov 17, 202356.9758.1756.8857.0355.94245,900
Nov 16, 202356.9256.9655.2656.6355.55184,000
Nov 15, 202356.2557.8655.9456.8455.76259,600
Nov 14, 202354.1457.0053.6356.3755.29301,200
Nov 13, 202351.3652.2150.6551.8450.85170,900
Nov 10, 202351.7552.1750.9551.7950.80191,300
Nov 09, 202351.8352.3651.1751.5150.53170,000
Nov 08, 202353.0953.2151.4651.7150.72197,200
Nov 07, 202353.4953.8053.0153.1352.12188,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...