Interactive Brokers Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 123.37 | 124.39 | 122.82 | 124.10 | 30.669 | 3,854,400 |
| 2024-08-21 | 120.96 | 123.50 | 120.83 | 123.35 | 30.484 | 2,752,400 |
| 2024-08-20 | 121.90 | 122.10 | 120.41 | 120.76 | 29.844 | 1,842,800 |
| 2024-08-19 | 120.99 | 122.04 | 120.82 | 121.95 | 30.138 | 2,266,400 |
| 2024-08-16 | 120.33 | 121.08 | 120.17 | 120.86 | 29.869 | 2,423,600 |
| 2024-08-15 | 120.09 | 121.06 | 119.49 | 120.26 | 29.720 | 2,832,800 |
| 2024-08-14 | 118.74 | 119.80 | 117.62 | 118.06 | 29.177 | 3,242,000 |
| 2024-08-13 | 118.11 | 118.86 | 117.28 | 117.58 | 29.058 | 2,432,400 |
| 2024-08-12 | 117.53 | 118.33 | 116.33 | 117.93 | 29.144 | 2,751,200 |
| 2024-08-09 | 115.00 | 116.97 | 114.50 | 116.55 | 28.803 | 2,165,200 |
| 2024-08-08 | 114.22 | 115.91 | 113.60 | 115.48 | 28.539 | 4,203,200 |
| 2024-08-07 | 112.35 | 114.45 | 112.21 | 112.77 | 27.869 | 6,403,200 |
| 2024-08-06 | 109.25 | 111.74 | 108.71 | 110.52 | 27.313 | 3,512,800 |
| 2024-08-05 | 106.77 | 109.52 | 103.69 | 108.65 | 26.851 | 6,465,200 |
| 2024-08-02 | 116.18 | 117.16 | 111.20 | 112.53 | 27.810 | 6,149,600 |
| 2024-08-01 | 120.00 | 121.60 | 116.52 | 119.01 | 29.411 | 3,851,600 |
| 2024-07-31 | 119.94 | 121.28 | 119.14 | 119.27 | 29.476 | 2,688,400 |
| 2024-07-30 | 120.25 | 121.78 | 118.94 | 118.96 | 29.399 | 2,937,200 |
| 2024-07-29 | 118.85 | 119.79 | 117.51 | 119.63 | 29.565 | 3,594,400 |
| 2024-07-26 | 118.64 | 119.24 | 117.52 | 118.80 | 29.359 | 3,358,400 |
| 2024-07-25 | 118.83 | 119.06 | 116.28 | 118.57 | 29.303 | 4,695,200 |
| 2024-07-24 | 121.59 | 121.69 | 117.99 | 118.12 | 29.191 | 3,845,600 |
| 2024-07-23 | 122.46 | 122.69 | 121.33 | 122.07 | 30.168 | 3,314,000 |
| 2024-07-22 | 120.65 | 122.91 | 120.21 | 122.30 | 30.224 | 3,509,600 |
| 2024-07-19 | 119.40 | 121.17 | 118.67 | 120.65 | 29.817 | 4,558,400 |
| 2024-07-18 | 122.75 | 122.76 | 118.73 | 119.60 | 29.557 | 5,996,000 |
| 2024-07-17 | 121.36 | 123.83 | 116.62 | 123.37 | 30.489 | 11,575,200 |
| 2024-07-16 | 124.79 | 125.06 | 122.60 | 123.66 | 30.561 | 9,560,000 |
| 2024-07-15 | 122.16 | 125.18 | 122.14 | 124.66 | 30.808 | 4,508,000 |
| 2024-07-12 | 121.77 | 122.50 | 121.20 | 121.61 | 30.054 | 4,124,400 |
| 2024-07-11 | 121.86 | 123.29 | 119.41 | 121.05 | 29.916 | 4,988,000 |
| 2024-07-10 | 125.41 | 126.51 | 124.73 | 124.82 | 30.847 | 3,103,200 |
| 2024-07-09 | 124.13 | 126.32 | 123.56 | 125.25 | 30.953 | 2,416,000 |
| 2024-07-08 | 125.10 | 125.63 | 123.13 | 123.47 | 30.514 | 2,009,600 |
| 2024-07-05 | 124.25 | 124.72 | 121.51 | 123.98 | 30.640 | 3,610,000 |
| 2024-07-03 | 128.00 | 129.00 | 124.12 | 125.53 | 31.023 | 1,865,200 |
| 2024-07-02 | 127.00 | 127.96 | 126.70 | 127.70 | 31.559 | 2,808,400 |
| 2024-07-01 | 124.08 | 127.14 | 122.48 | 126.75 | 31.324 | 3,292,000 |
| 2024-06-28 | 123.26 | 123.39 | 121.50 | 122.60 | 30.299 | 3,506,400 |
| 2024-06-27 | 123.28 | 124.17 | 122.74 | 122.99 | 30.395 | 2,168,800 |
| 2024-06-26 | 121.94 | 123.05 | 121.13 | 123.00 | 30.397 | 2,281,600 |
| 2024-06-25 | 121.15 | 122.42 | 120.84 | 122.11 | 30.177 | 2,197,200 |
| 2024-06-24 | 120.08 | 123.07 | 120.07 | 121.06 | 29.918 | 3,010,400 |
| 2024-06-21 | 120.36 | 120.67 | 118.16 | 120.18 | 29.701 | 4,255,200 |
| 2024-06-20 | 120.13 | 120.77 | 119.70 | 120.25 | 29.718 | 3,755,200 |
| 2024-06-18 | 120.90 | 121.04 | 119.55 | 119.74 | 29.592 | 2,306,800 |
| 2024-06-17 | 120.00 | 121.25 | 119.32 | 121.06 | 29.918 | 1,849,200 |
| 2024-06-14 | 120.00 | 121.08 | 118.90 | 120.14 | 29.691 | 3,054,400 |
| 2024-06-13 | 121.41 | 121.87 | 120.10 | 121.27 | 29.970 | 2,888,400 |
| 2024-06-12 | 123.19 | 123.35 | 119.61 | 121.71 | 30.079 | 4,196,400 |
| 2024-06-11 | 124.66 | 124.77 | 121.63 | 123.35 | 30.484 | 2,585,600 |
| 2024-06-10 | 123.18 | 125.86 | 122.70 | 125.46 | 31.005 | 2,690,800 |
| 2024-06-07 | 123.50 | 125.51 | 123.06 | 123.74 | 30.580 | 3,485,600 |
| 2024-06-06 | 125.33 | 125.80 | 122.57 | 122.61 | 30.301 | 2,898,000 |
| 2024-06-05 | 125.20 | 126.17 | 124.17 | 125.46 | 31.005 | 2,698,800 |
| 2024-06-04 | 126.57 | 127.41 | 124.33 | 124.70 | 30.818 | 4,393,600 |
| 2024-06-03 | 126.32 | 127.24 | 124.16 | 126.59 | 31.285 | 3,973,600 |
| 2024-05-31 | 127.51 | 127.72 | 122.14 | 125.72 | 31.070 | 6,855,600 |
| 2024-05-30 | 128.25 | 128.61 | 126.64 | 127.54 | 31.458 | 2,211,600 |
| 2024-05-29 | 127.67 | 128.95 | 127.22 | 127.95 | 31.559 | 2,695,600 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2025-06-18 | 4:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 0.0880 USD |
| 2026-06-01 | 0.0880 USD |
| 2026-02-27 | 0.0800 USD |
| 2025-12-01 | 0.0800 USD |
| 2025-08-29 | 0.0800 USD |
| 2025-05-30 | 0.3200 USD |
| 2025-02-28 | 0.2500 USD |
| 2024-11-29 | 0.2500 USD |
| 2024-08-30 | 0.2500 USD |
| 2024-05-31 | 0.2500 USD |
| 2024-02-29 | 0.1000 USD |
| 2023-11-30 | 0.1000 USD |
| 2023-08-31 | 0.1000 USD |
| 2023-05-31 | 0.1000 USD |
| 2023-02-28 | 0.1000 USD |
| 2022-11-30 | 0.1000 USD |
| 2022-08-31 | 0.1000 USD |
| 2022-05-31 | 0.1000 USD |
| 2022-02-28 | 0.1000 USD |
| 2021-11-30 | 0.1000 USD |
| 2021-08-31 | 0.1000 USD |
| 2021-05-28 | 0.1000 USD |
| 2021-02-26 | 0.1000 USD |
| 2020-11-30 | 0.1000 USD |
| 2020-08-31 | 0.1000 USD |
| 2020-05-29 | 0.1000 USD |
| 2020-02-27 | 0.1000 USD |
| 2019-11-27 | 0.1000 USD |
| 2019-08-29 | 0.1000 USD |
| 2019-05-30 | 0.1000 USD |
| 2019-02-28 | 0.1000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.