Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Independent Bank Corp. (INDB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
78.61+0.10 (+0.13%)
At close: 04:00PM EDT
78.61 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 202278.2278.7677.7878.6178.61103,600
Oct 05, 202277.5978.5676.7878.5178.5199,000
Oct 04, 202276.5078.7475.8378.6878.68177,600
Oct 03, 202275.3676.0674.2875.6575.65158,800
Sep 30, 202275.8976.7274.4274.5374.53189,800
Sep 29, 202275.7976.1175.0375.8075.80159,900
Sep 28, 202276.0777.1875.5276.4376.43191,600
Sep 27, 202277.5978.1275.5475.9175.91150,100
Sep 26, 202277.1178.1876.9077.3977.39167,300
Sep 23, 202277.2277.8076.6577.6577.65167,600
Sep 23, 20220.51 Dividend
Sep 22, 202279.5279.5277.9278.4577.94134,900
Sep 21, 202280.1280.7979.1479.2878.76163,000
Sep 20, 202279.2480.0679.1579.8579.33156,500
Sep 19, 202278.4680.1078.0179.6779.15202,200
Sep 16, 202277.5479.4976.9578.8678.35625,000
Sep 15, 202276.7878.2276.6677.6777.17153,200
Sep 14, 202276.8077.1976.3676.8276.32164,100
Sep 13, 202277.7477.9076.1076.6576.15162,200
Sep 12, 202278.5979.4078.2478.9378.42173,200
Sep 09, 202277.1578.5876.8478.4577.94168,300
Sep 08, 202275.5577.3475.2576.8376.33221,700
Sep 07, 202275.5377.2875.1776.1575.65257,200
Sep 06, 202276.8676.9475.1875.8575.36236,500
Sep 02, 202277.7979.1676.3376.8976.39175,800
Sep 01, 202278.1178.2277.1177.6377.13241,200
Aug 31, 202278.8178.8878.1178.2377.72185,800
Aug 30, 202278.4979.1877.8278.9878.47210,500
Aug 29, 202279.4279.8378.5478.6078.09145,000
Aug 26, 202281.2081.3679.4779.8979.37204,400
Aug 25, 202281.1781.6580.2180.7080.18265,400
Aug 24, 202281.5581.5580.3381.0680.53177,800
Aug 23, 202283.5183.8181.6181.6581.12189,800
Aug 22, 202284.9984.9983.1283.4182.87162,400
Aug 19, 202286.2686.2985.1485.6685.10272,100
Aug 18, 202286.4787.0685.6486.5085.94124,600
Aug 17, 202287.2987.4586.0786.5185.95140,300
Aug 16, 202287.5388.4987.5388.0887.51140,200
Aug 15, 202286.1487.7786.1487.5086.93178,000
Aug 12, 202286.9587.2386.0286.7486.18366,900
Aug 11, 202286.5086.8486.2086.4985.93150,800
Aug 10, 202285.5486.2685.5485.7985.23143,500
Aug 09, 202284.4885.0084.1284.7784.22210,400
Aug 08, 202284.8585.0283.9484.2783.7296,000
Aug 05, 202283.5484.4683.3084.3483.79160,400
Aug 04, 202283.7583.8483.1483.5483.00152,100
Aug 03, 202283.1884.2782.6283.8383.29137,400
Aug 02, 202284.3284.9883.0183.0282.48111,200
Aug 01, 202283.1785.3482.8784.3883.83175,500
Jul 29, 202283.9884.9083.6383.8083.26239,700
Jul 28, 202283.6484.3583.0784.1483.59158,400
Jul 27, 202283.1084.1083.0183.5182.97311,500
Jul 26, 202283.3184.7883.2283.5983.05173,700
Jul 25, 202282.6284.0482.5583.6583.11276,000
Jul 22, 202281.3782.2680.3581.9681.43217,500
Jul 21, 202281.7782.2581.2581.6381.10163,800
Jul 20, 202280.5782.7080.0382.3981.85208,500
Jul 19, 202280.3681.3379.7881.0380.50257,500
Jul 18, 202279.8180.4879.1279.4778.95227,300
Jul 15, 202278.6480.0278.3279.2478.72190,600
Jul 14, 202277.5577.6476.2077.3376.83119,700
Jul 13, 202279.6379.7578.5278.6778.16126,700
Jul 12, 202279.6580.6279.6379.9579.43169,500
Jul 11, 202279.7380.4579.5979.9479.42139,400
Jul 08, 202280.5880.7179.7180.3679.84131,700
Jul 07, 202281.1781.5480.1280.1879.66127,500
Jul 06, 202280.8881.7679.9380.6280.10215,800
Jul 05, 202280.3281.6779.5581.4780.94289,700
Jul 01, 202278.9481.7178.9481.5280.99201,500
Jun 30, 202278.2580.0478.1479.4378.91252,600
Jun 29, 202280.2880.2879.0379.5178.99177,000
Jun 28, 202280.5081.2879.9580.0879.56173,000
Jun 27, 202279.7280.4679.2280.0979.57179,200
Jun 24, 202278.6779.8678.6779.0878.57510,600
Jun 24, 20220.51 Dividend
Jun 23, 202279.9380.5077.8978.9777.95179,000
Jun 22, 202279.6680.5378.8880.2179.17193,800
Jun 21, 202280.0880.8679.4880.4779.43189,200
Jun 17, 202278.8679.9078.0678.7977.77559,800
Jun 16, 202278.6979.1777.2877.6276.62267,200
Jun 15, 202279.7980.9677.2079.7178.68176,900
Jun 14, 202278.0079.7877.8079.1978.17209,600
Jun 13, 202278.6079.5178.0878.2877.27249,500
Jun 10, 202278.9380.4878.9380.2279.18230,500
Jun 09, 202282.2382.3479.9580.1979.15128,300
Jun 08, 202283.5583.5581.9482.4581.38139,400
Jun 07, 202283.0984.1582.7984.0382.9491,500
Jun 06, 202283.9084.6883.3283.6982.61115,000
Jun 03, 202283.3883.7783.0383.6682.58119,800
Jun 02, 202282.7183.7982.0983.7982.7198,000
Jun 01, 202283.2983.2981.7982.4581.38117,600
May 31, 202282.8183.9982.2583.3082.22179,900
May 27, 202282.7783.6282.5983.5582.4797,000
May 26, 202281.5182.7781.5182.5281.45144,500
May 25, 202280.2881.8779.8280.9379.88157,300
May 24, 202281.3081.4879.2980.3079.26177,000
May 23, 202280.7381.9480.1181.3080.25181,900
May 20, 202278.7779.7677.6979.7678.73246,400
May 19, 202278.4080.0078.3278.5877.56288,300
May 18, 202278.1579.5978.1579.0978.07313,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement