Independent Bank Corporation - Price History
Monthly price history for IBCP (Independent Bank Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2024 | $25.06 | $25.06 |
| May 2024 | $25.06 | $25.06 |
| April 2024 | $24.57 | $24.81 |
| March 2024 | $25.11 | $25.35 |
| February 2024 | $24.22 | $24.45 |
| January 2024 | $24.96 | $25.44 |
| December 2023 | $25.52 | $26.02 |
| November 2023 | $21.21 | $21.62 |
| October 2023 | $19.35 | $19.95 |
| September 2023 | $17.78 | $18.34 |
| August 2023 | $18.51 | $19.09 |
| July 2023 | $19.81 | $20.66 |
| June 2023 | $16.26 | $16.96 |
| May 2023 | $15.68 | $16.35 |
| April 2023 | $16.85 | $17.82 |
| March 2023 | $16.80 | $17.77 |
| February 2023 | $20.85 | $22.05 |
| January 2023 | $20.75 | $22.17 |
| December 2022 | $22.39 | $23.92 |
| November 2022 | $22.97 | $24.54 |
| October 2022 | $21.44 | $23.13 |
| September 2022 | $17.70 | $19.10 |
| August 2022 | $19.02 | $20.52 |
| July 2022 | $19.24 | $20.98 |
| June 2022 | $17.68 | $19.28 |
| May 2022 | $18.17 | $19.81 |
| April 2022 | $17.90 | $19.74 |
| March 2022 | $19.95 | $22 |
| February 2022 | $21.59 | $23.80 |
| January 2022 | $22 | $24.48 |
| December 2021 | $21.45 | $23.87 |
| November 2021 | $20.27 | $22.55 |
| October 2021 | $20.07 | $22.53 |
| September 2021 | $19.13 | $21.48 |
| August 2021 | $18.65 | $20.94 |
| July 2021 | $18.54 | $21.03 |
| June 2021 | $19.14 | $21.71 |
| May 2021 | $20.55 | $23.30 |
| April 2021 | $20.60 | $23.56 |
| March 2021 | $20.66 | $23.64 |
| February 2021 | $18.07 | $20.67 |
| January 2021 | $15.88 | $18.36 |
| December 2020 | $15.98 | $18.47 |
| November 2020 | $14.71 | $17.01 |
| October 2020 | $12.78 | $14.97 |
| September 2020 | $10.74 | $12.57 |
| August 2020 | $12.73 | $14.91 |
| July 2020 | $11.76 | $13.96 |
| June 2020 | $12.50 | $14.85 |
| May 2020 | $11.63 | $13.82 |
| April 2020 | $12.20 | $14.69 |
| March 2020 | $10.69 | $12.87 |
| February 2020 | $16.25 | $19.57 |
| January 2020 | $17.59 | $21.38 |
| December 2019 | $18.64 | $22.65 |
| November 2019 | $18.39 | $22.35 |
| October 2019 | $18.38 | $22.51 |
| September 2019 | $17.40 | $21.32 |
| August 2019 | $15.86 | $19.43 |
| July 2019 | $17.59 | $21.74 |
| June 2019 | $17.64 | $21.79 |
| May 2019 | $17.12 | $21.15 |
| April 2019 | $17.28 | $21.53 |
| March 2019 | $17.26 | $21.50 |
| February 2019 | $18.66 | $23.25 |
| January 2019 | $17.64 | $22.16 |
| December 2018 | $16.73 | $21.02 |
| November 2018 | $18.29 | $22.98 |
| October 2018 | $17.50 | $22.13 |
| September 2018 | $18.70 | $23.65 |
| August 2018 | $19.73 | $24.95 |
| July 2018 | $19.26 | $24.50 |
| June 2018 | $20.04 | $25.50 |
| May 2018 | $20.08 | $25.55 |
| April 2018 | $18.66 | $23.90 |
| March 2018 | $17.88 | $22.90 |
| February 2018 | $17.84 | $22.85 |
| January 2018 | $17.88 | $23.05 |
| December 2017 | $17.34 | $22.35 |
| November 2017 | $17.38 | $22.40 |
| October 2017 | $17.36 | $22.50 |
| September 2017 | $17.48 | $22.65 |
| August 2017 | $15.74 | $20.40 |
| July 2017 | $16.28 | $21.20 |
| June 2017 | $16.71 | $21.75 |
| May 2017 | $15.63 | $20.35 |
| April 2017 | $17.05 | $22.30 |
| March 2017 | $15.83 | $20.70 |
| February 2017 | $16.36 | $21.40 |
| January 2017 | $15.98 | $21 |
| December 2016 | $16.52 | $21.70 |
| November 2016 | $14.38 | $18.90 |
| October 2016 | $12.71 | $16.80 |
| September 2016 | $12.73 | $16.83 |
| August 2016 | $12.34 | $16.31 |
| July 2016 | $11.58 | $15.38 |
| June 2016 | $10.92 | $14.51 |
| May 2016 | $11.17 | $14.84 |
| April 2016 | $11.34 | $15.15 |
| March 2016 | $10.89 | $14.55 |
| February 2016 | $11.03 | $14.73 |
| January 2016 | $11.27 | $15.14 |
| December 2015 | $11.34 | $15.23 |
| November 2015 | $11.55 | $15.51 |
| October 2015 | $10.72 | $14.48 |
| September 2015 | $10.93 | $14.76 |
| August 2015 | $10.42 | $14.07 |
| July 2015 | $10.52 | $14.26 |
| June 2015 | $10 | $13.56 |
| May 2015 | $9.98 | $13.53 |
| April 2015 | $9.72 | $13.24 |
| March 2015 | $9.42 | $12.83 |
| February 2015 | $9.36 | $12.75 |
| January 2015 | $8.99 | $12.30 |
| December 2014 | $9.54 | $13.05 |
| November 2014 | $8.88 | $12.15 |
| October 2014 | $8.78 | $12.07 |
| September 2014 | $8.67 | $11.92 |
| August 2014 | $8.83 | $12.14 |
| July 2014 | $9.58 | $13.24 |
| June 2014 | $9.32 | $12.87 |
| May 2014 | $9.55 | $13.19 |
| April 2014 | $9.42 | $13.02 |
| March 2014 | $9.35 | $12.98 |
| February 2014 | $8.86 | $12.30 |
| January 2014 | $9.54 | $13.25 |
| December 2013 | $8.64 | $12 |
| November 2013 | $8.56 | $11.88 |
| October 2013 | $7 | $9.72 |
| September 2013 | $7.20 | $10 |
| August 2013 | $6.84 | $9.50 |
| July 2013 | $5.62 | $7.80 |
| June 2013 | $4.53 | $6.29 |
| May 2013 | $4.57 | $6.35 |
| April 2013 | $5.09 | $7.07 |
| March 2013 | $6.10 | $8.46 |
| February 2013 | $4.26 | $5.91 |
| January 2013 | $3.89 | $5.40 |
| December 2012 | $2.52 | $3.50 |
| November 2012 | $2.77 | $3.85 |
| October 2012 | $2.48 | $3.44 |
| September 2012 | $1.95 | $2.71 |
| August 2012 | $1.94 | $2.70 |
| July 2012 | $2.06 | $2.86 |
| June 2012 | $1.78 | $2.47 |
| May 2012 | $2.48 | $3.45 |
| April 2012 | $2.76 | $3.83 |
| March 2012 | $1.58 | $2.20 |
| February 2012 | $1.12 | $1.55 |
| January 2012 | $1.22 | $1.70 |
| December 2011 | $0.96 | $1.33 |
| November 2011 | $1.01 | $1.40 |
| October 2011 | $1.24 | $1.72 |
| September 2011 | $1.38 | $1.92 |
| August 2011 | $1.43 | $1.98 |
| July 2011 | $1.57 | $2.18 |
| June 2011 | $1.46 | $2.03 |
| May 2011 | $1.84 | $2.56 |
| April 2011 | $2.16 | $3 |
| March 2011 | $2.30 | $3.20 |
| February 2011 | $2.80 | $3.88 |
| January 2011 | $2.21 | $3.07 |
| December 2010 | $0.94 | $1.30 |
| November 2010 | $0.86 | $1.20 |
| October 2010 | $1.25 | $1.74 |
| September 2010 | $1 | $1.39 |
| August 2010 | $1.37 | $0.19 |
| July 2010 | $2.52 | $0.35 |
| June 2010 | $2.73 | $0.38 |
| May 2010 | $6.12 | $0.85 |
| April 2010 | $8.28 | $1.15 |
| March 2010 | $5.04 | $0.70 |
| February 2010 | $5.40 | $0.75 |
| January 2010 | $5.33 | $0.74 |
| December 2009 | $5.19 | $0.72 |
| November 2009 | $4.90 | $0.68 |
| October 2009 | $8.50 | $1.18 |
| September 2009 | $13.62 | $1.90 |
| August 2009 | $12.76 | $1.78 |
| July 2009 | $12.54 | $1.75 |
| June 2009 | $9.39 | $1.32 |
| May 2009 | $11.38 | $1.60 |
| April 2009 | $12.80 | $1.80 |
| March 2009 | $16.58 | $2.34 |
| February 2009 | $8.85 | $1.25 |
| January 2009 | $11.26 | $1.59 |
| December 2008 | $15.30 | $2.16 |
| November 2008 | $17.62 | $2.50 |
| October 2008 | $25.87 | $3.67 |
| September 2008 | $43.56 | $6.19 |
| August 2008 | $52.15 | $7.41 |
| July 2008 | $35.68 | $5.07 |
| June 2008 | $28.08 | $4 |
| May 2008 | $42.18 | $6.01 |
| April 2008 | $56.01 | $7.98 |
| March 2008 | $72.12 | $10.38 |
| February 2008 | $68.02 | $9.79 |
| January 2008 | $96.72 | $13.92 |
| December 2007 | $64.55 | $9.50 |
| November 2007 | $64.96 | $9.56 |
| October 2007 | $71.75 | $10.56 |
| September 2007 | $73.70 | $11.05 |
| August 2007 | $78.10 | $11.71 |
| July 2007 | $80.83 | $12.12 |
| June 2007 | $113.38 | $17.21 |
| May 2007 | $113.90 | $17.29 |
| April 2007 | $108.70 | $16.50 |
| March 2007 | $132.79 | $20.37 |
| February 2007 | $145.50 | $22.32 |
| January 2007 | $143.87 | $22.07 |
| December 2006 | $163.55 | $25.29 |
| November 2006 | $151.90 | $23.49 |
| October 2006 | $154.56 | $23.90 |
| September 2006 | $155.77 | $24.28 |
| August 2006 | $161.03 | $25.10 |
| July 2006 | $156.48 | $25.61 |
| June 2006 | $160.70 | $26.30 |
| May 2006 | $163.43 | $26.95 |
| April 2006 | $165.55 | $27.30 |
| March 2006 | $171.31 | $28.45 |
| February 2006 | $162.40 | $26.97 |
| January 2006 | $166.32 | $27.62 |
| December 2005 | $162.82 | $27.23 |
| November 2005 | $174.42 | $29.17 |
| October 2005 | $170.96 | $28.59 |
| September 2005 | $172.51 | $29.04 |
| August 2005 | $171.31 | $30.28 |
| July 2005 | $174.70 | $30.88 |
| June 2005 | $160.90 | $28.44 |
| May 2005 | $158.16 | $28.14 |
| April 2005 | $153.55 | $27.32 |
| March 2005 | $160.63 | $28.77 |
| February 2005 | $169.06 | $30.28 |
| January 2005 | $171.80 | $30.77 |
| December 2004 | $165.60 | $29.83 |
| November 2004 | $167.10 | $30.10 |
| October 2004 | $150.83 | $27.17 |
| September 2004 | $148.94 | $27 |
| August 2004 | $142.21 | $25.78 |
| July 2004 | $141.11 | $25.58 |
| June 2004 | $139.24 | $25.40 |
| May 2004 | $139.24 | $25.40 |
| April 2004 | $137.21 | $25.03 |
| March 2004 | $151.84 | $27.86 |
| February 2004 | $149.88 | $27.50 |
| January 2004 | $150.59 | $27.63 |
| December 2003 | $154.57 | $28.36 |
| November 2003 | $158 | $29.15 |
| October 2003 | $156.81 | $28.93 |
| September 2003 | $143.45 | $29.28 |
| August 2003 | $140.36 | $28.65 |
| July 2003 | $134.04 | $27.36 |
| June 2003 | $125.12 | $25.70 |
| May 2003 | $125.37 | $25.75 |
| April 2003 | $116.46 | $23.92 |
| March 2003 | $97.18 | $20.10 |
| February 2003 | $95.06 | $19.66 |
| January 2003 | $100.90 | $20.87 |
| December 2002 | $96.86 | $30.26 |
| November 2002 | $102.91 | $32.15 |
| October 2002 | $102.91 | $32.15 |
| September 2002 | $100.34 | $33.10 |
| August 2002 | $98.68 | $32.55 |
| July 2002 | $93.70 | $30.91 |
| June 2002 | $95.14 | $31.56 |
| May 2002 | $95.71 | $31.75 |
| April 2002 | $94.12 | $31.22 |
| March 2002 | $86.17 | $28.76 |
| February 2002 | $82.84 | $27.65 |
| January 2002 | $89.73 | $29.95 |
| December 2001 | $82.75 | $27.80 |
| November 2001 | $81.56 | $27.40 |
| October 2001 | $81.02 | $27.22 |
| September 2001 | $73.52 | $26.10 |
| August 2001 | $80.95 | $28.74 |
| July 2001 | $73.23 | $26 |
| June 2001 | $68.70 | $24.55 |
| May 2001 | $72.45 | $25.89 |
| April 2001 | $58.76 | $21 |
| March 2001 | $56.04 | $20.19 |
| February 2001 | $54.83 | $19.75 |
| January 2001 | $56.22 | $20.25 |
| December 2000 | $54.41 | $19.75 |
| November 2000 | $45.46 | $16.50 |
| October 2000 | $48.64 | $17.66 |
| September 2000 | $45.02 | $17.31 |
| August 2000 | $41.28 | $15.88 |
| July 2000 | $39.82 | $15.31 |
| June 2000 | $35.27 | $13.56 |
| May 2000 | $33.43 | $13 |
| April 2000 | $34.72 | $13.50 |
| March 2000 | $32.40 | $12.75 |
| February 2000 | $28.59 | $11.25 |
| January 2000 | $35.58 | $14 |
| December 1999 | $36.79 | $14.62 |
| November 1999 | $42.14 | $16.75 |
| October 1999 | $38.05 | $15.12 |
| September 1999 | $36.33 | $15.31 |
| August 1999 | $39.74 | $16.75 |
| July 1999 | $41.97 | $17.69 |
| June 1999 | $41.23 | $17.38 |
| May 1999 | $40.01 | $17 |
| April 1999 | $39.42 | $16.75 |
| March 1999 | $37.51 | $15.94 |
| February 1999 | $42.58 | $18.25 |
| January 1999 | $45.21 | $19.38 |
| December 1998 | $47.25 | $20.25 |
| November 1998 | $49.27 | $21.25 |
| October 1998 | $46.96 | $20.25 |
| September 1998 | $48.56 | $22.12 |
| August 1998 | $50.48 | $23 |
| July 1998 | $60.22 | $27.44 |
| June 1998 | $64.38 | $44 |
| May 1998 | $57.99 | $39.75 |
| April 1998 | $57.44 | $39.38 |
| March 1998 | $56.61 | $39 |
| February 1998 | $62.23 | $42.88 |
| January 1998 | $58.06 | $40 |
| December 1997 | $58.78 | $40.50 |
| November 1997 | $47.14 | $32.62 |
| October 1997 | $46.60 | $32.25 |
| September 1997 | $44.63 | $32.62 |
| August 1997 | $42.57 | $31.12 |
| July 1997 | $42.40 | $31 |
| June 1997 | $38.90 | $28.62 |
| May 1997 | $37.46 | $27.56 |
| April 1997 | $35.56 | $39.25 |
| March 1997 | $34.49 | $38.25 |
| February 1997 | $32.46 | $36 |
| January 1997 | $31.11 | $34.50 |
| December 1996 | $30.42 | $34 |
| November 1996 | $30.87 | $34.50 |
| October 1996 | $26.84 | $30 |
| September 1996 | $24.69 | $29.25 |
| August 1996 | $24.48 | $29 |
| July 1996 | $24.48 | $29 |
| June 1996 | $23.64 | $28.25 |
| May 1996 | $24.06 | $28.75 |
| April 1996 | $24.06 | $28.75 |
| March 1996 | $23.21 | $28 |
| February 1996 | $22.80 | $27.50 |
| January 1996 | $21.76 | $26.25 |
| December 1995 | $21.98 | $26.75 |
| November 1995 | $22.80 | $27.75 |
| October 1995 | $22.49 | $27.38 |
| September 1995 | $22.50 | $29 |
| August 1995 | $22.69 | $29.25 |
| July 1995 | $20.17 | $26 |
| June 1995 | $20.17 | $26.25 |
| May 1995 | $19.21 | $25 |
| April 1995 | $18.82 | $24.50 |
| March 1995 | $19.21 | $25 |
| February 1995 | $17.87 | $23.50 |
| January 1995 | $18.25 | $24 |
| December 1994 | $18.06 | $23.75 |
| November 1994 | $18.47 | $24.50 |
| October 1994 | $17.53 | $23.25 |
| September 1994 | $17.34 | $23 |
| August 1994 | $16.99 | $22.75 |
| July 1994 | $16.62 | $22.25 |
| June 1994 | $16.62 | $22.25 |
| May 1994 | $15.91 | $21.50 |
| April 1994 | $14.80 | $20 |
| March 1994 | $14.33 | $19.38 |
| February 1994 | $14.64 | $20 |
| January 1994 | $14.64 | $20 |
| December 1993 | $14.64 | $20 |
| November 1993 | $14.71 | $20.25 |
| October 1993 | $14.34 | $19.75 |
| September 1993 | $15.07 | $20.75 |
| August 1993 | $14.60 | $20.25 |
| July 1993 | $14.24 | $19.75 |
| June 1993 | $13.76 | $19.25 |
| May 1993 | $13.76 | $19.25 |
| April 1993 | $14.74 | $20.62 |
| March 1993 | $15.91 | $22.25 |
| February 1993 | $13.49 | $19 |
| January 1993 | $13.67 | $19.25 |
| December 1992 | $13.49 | $19 |
| November 1992 | $12.51 | $17.75 |
| October 1992 | $11.98 | $17 |
| September 1992 | $11.10 | $15.75 |
| August 1992 | $10.65 | $15.25 |
| July 1992 | $11.35 | $16.25 |
| June 1992 | $10.82 | $15.50 |
| May 1992 | $11.42 | $16.50 |
| April 1992 | $10.04 | $14.50 |
| March 1992 | $10.04 | $14.50 |
| February 1992 | $8.48 | $12.38 |
| January 1992 | $8.74 | $12.75 |
| December 1991 | $8.39 | $12.25 |
| November 1991 | $7.80 | $11.50 |
| October 1991 | $7.29 | $10.75 |
| September 1991 | $6.95 | $10.25 |
| August 1991 | $7.12 | $10.62 |
| July 1991 | $6.37 | $9.50 |
| June 1991 | $5.86 | $8.75 |
| May 1991 | $5.95 | $9 |
| April 1991 | $5.95 | $9 |
| March 1991 | $5.54 | $8.50 |
| February 1991 | $5.38 | $8.25 |
| January 1991 | $4.89 | $7.50 |
| December 1990 | $4.40 | $6.75 |
| November 1990 | $4.01 | $6.25 |
| October 1990 | $4.17 | $6.50 |
| September 1990 | $4.26 | $6.75 |
| August 1990 | $4.57 | $7.25 |
| July 1990 | $4.57 | $7.25 |
| June 1990 | $4.89 | $7.75 |
| May 1990 | $4.97 | $8 |
| April 1990 | $4.66 | $7.50 |
| March 1990 | $4.89 | $7.88 |
| February 1990 | $5.28 | $8.62 |
| January 1990 | $5.20 | $8.50 |
| December 1989 | $5.28 | $8.62 |
| November 1989 | $5.36 | $8.88 |
| October 1989 | $5.43 | $9 |
| September 1989 | $5.51 | $9.12 |
| August 1989 | $5.81 | $9.75 |
| July 1989 | $5.59 | $9.38 |
| June 1989 | $5.06 | $8.50 |
| May 1989 | $4.77 | $8.12 |
| April 1989 | $4.85 | $8.25 |
| March 1989 | $4.70 | $8 |
| February 1989 | $4.63 | $8 |
| January 1989 | $5.07 | $8.75 |
| December 1988 | $5 | $8.62 |
| November 1988 | $4.72 | $8.25 |
| October 1988 | $4.72 | $8.25 |
| September 1988 | $4.65 | $8.12 |
| August 1988 | $4.01 | $7.12 |
| July 1988 | $4.08 | $7.25 |
| June 1988 | $3.94 | $7 |
| May 1988 | $4.16 | $7.50 |
| April 1988 | $3.88 | $7 |
| March 1988 | $3.82 | $7 |
| February 1988 | $3.55 | $6.50 |
| January 1988 | $3.82 | $7 |
| December 1987 | $3.77 | $7 |
| November 1987 | $3.77 | $7 |
| October 1987 | $3.63 | $6.75 |
| September 1987 | $4.37 | $8.25 |
| August 1987 | $4.50 | $8.50 |
| July 1987 | $4.50 | $8.50 |
| June 1987 | $4.58 | $8.75 |
| May 1987 | $4.84 | $9.25 |
| April 1987 | $4.84 | $9.25 |
| March 1987 | $5.05 | $9.75 |
| February 1987 | $4.27 | $8.25 |
| January 1987 | $4.27 | $8.25 |
| December 1986 | $4.35 | $8.50 |
| November 1986 | $4.60 | $9 |
| October 1986 | $4.73 | $9.25 |
| September 1986 | $4.84 | $9.50 |
| August 1986 | $4.72 | $9.25 |
| July 1986 | $4.46 | $8.75 |
| June 1986 | $4.79 | $9.50 |
| May 1986 | $4.92 | $9.75 |
| April 1986 | $4.92 | $9.75 |
| March 1986 | $5.62 | $11.25 |
| February 1986 | $5.50 | $11 |
| January 1986 | $5.25 | $10.50 |
| December 1985 | $5.08 | $10.25 |
| November 1985 | $3.59 | $7.25 |
| October 1985 | $3.40 | $6.88 |
| September 1985 | $3.33 | $6.75 |
IBCP
List: Contenders
Price: $25.06
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.83%
Payout Ratio: 34.41%
Payout Ratio Range:
Dividend Per Share: 0.96 USD
Earnings Per Share: 2.94 USD
P/E Ratio: 8.90
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 69348
Market Capitalization: 538.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 4.55%
DGR5: 8.06%