Interactive Brokers Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 128.00 | 129.19 | 127.26 | 128.60 | 31.719 | 2,762,400 |
| 2024-05-24 | 125.30 | 128.18 | 125.08 | 128.00 | 31.571 | 2,640,800 |
| 2024-05-23 | 125.66 | 127.00 | 123.24 | 124.42 | 30.688 | 3,566,800 |
| 2024-05-22 | 126.39 | 126.62 | 125.00 | 125.06 | 30.846 | 2,770,000 |
| 2024-05-21 | 125.50 | 126.83 | 125.03 | 126.60 | 31.226 | 2,638,000 |
| 2024-05-20 | 123.95 | 125.76 | 123.90 | 125.55 | 30.967 | 2,803,600 |
| 2024-05-17 | 122.83 | 123.94 | 122.01 | 123.82 | 30.540 | 2,418,000 |
| 2024-05-16 | 122.23 | 122.61 | 121.18 | 121.82 | 30.047 | 2,233,200 |
| 2024-05-15 | 121.66 | 122.26 | 120.65 | 122.01 | 30.094 | 2,711,200 |
| 2024-05-14 | 120.00 | 121.87 | 119.88 | 121.80 | 30.042 | 2,452,400 |
| 2024-05-13 | 120.12 | 120.97 | 119.71 | 120.25 | 29.660 | 2,088,400 |
| 2024-05-10 | 119.20 | 120.62 | 119.15 | 120.11 | 29.625 | 2,267,600 |
| 2024-05-09 | 119.72 | 120.49 | 118.55 | 119.13 | 29.383 | 3,361,200 |
| 2024-05-08 | 121.15 | 121.59 | 118.96 | 119.72 | 29.529 | 2,807,200 |
| 2024-05-07 | 122.24 | 122.88 | 120.34 | 120.54 | 29.731 | 3,738,400 |
| 2024-05-06 | 120.76 | 122.04 | 120.56 | 122.01 | 30.094 | 3,045,200 |
| 2024-05-03 | 119.43 | 120.37 | 116.70 | 120.12 | 29.628 | 5,837,600 |
| 2024-05-02 | 117.61 | 120.39 | 117.43 | 119.80 | 29.549 | 6,709,200 |
| 2024-05-01 | 115.35 | 117.93 | 114.91 | 116.90 | 28.833 | 4,420,000 |
| 2024-04-30 | 116.86 | 117.15 | 115.05 | 115.12 | 28.394 | 3,654,000 |
| 2024-04-29 | 115.71 | 117.74 | 115.37 | 116.73 | 28.791 | 3,070,800 |
| 2024-04-26 | 117.49 | 117.67 | 115.52 | 116.15 | 28.648 | 2,868,800 |
| 2024-04-25 | 115.41 | 117.97 | 114.84 | 117.34 | 28.942 | 3,764,400 |
| 2024-04-24 | 114.75 | 116.33 | 114.34 | 115.64 | 28.523 | 2,669,200 |
| 2024-04-23 | 113.12 | 116.06 | 112.42 | 114.69 | 28.288 | 4,165,200 |
| 2024-04-22 | 112.47 | 113.77 | 111.85 | 113.12 | 27.901 | 3,738,400 |
| 2024-04-19 | 110.60 | 112.36 | 110.60 | 111.55 | 27.514 | 4,045,600 |
| 2024-04-18 | 110.63 | 111.75 | 108.85 | 110.60 | 27.279 | 3,843,600 |
| 2024-04-17 | 109.50 | 114.17 | 108.53 | 109.23 | 26.941 | 9,964,400 |
| 2024-04-16 | 109.18 | 109.57 | 106.80 | 107.39 | 26.488 | 9,014,000 |
| 2024-04-15 | 111.98 | 112.12 | 108.60 | 109.16 | 26.924 | 3,698,000 |
| 2024-04-12 | 112.00 | 112.12 | 110.00 | 110.39 | 27.228 | 3,144,000 |
| 2024-04-11 | 113.10 | 113.10 | 111.83 | 112.16 | 27.664 | 2,621,200 |
| 2024-04-10 | 111.33 | 114.47 | 111.32 | 113.50 | 27.995 | 3,771,200 |
| 2024-04-09 | 113.84 | 114.20 | 110.65 | 111.10 | 27.403 | 2,527,600 |
| 2024-04-08 | 113.75 | 114.58 | 112.91 | 114.37 | 28.209 | 1,950,000 |
| 2024-04-05 | 111.67 | 113.31 | 111.55 | 112.67 | 27.790 | 3,814,000 |
| 2024-04-04 | 115.27 | 115.42 | 110.87 | 111.03 | 27.385 | 3,682,400 |
| 2024-04-03 | 114.91 | 116.92 | 114.25 | 114.76 | 28.305 | 4,476,000 |
| 2024-04-02 | 112.52 | 114.80 | 112.43 | 114.47 | 28.234 | 4,365,600 |
| 2024-04-01 | 111.71 | 112.64 | 110.92 | 112.05 | 27.637 | 2,701,200 |
| 2024-03-28 | 111.91 | 112.48 | 111.33 | 111.71 | 27.553 | 2,580,000 |
| 2024-03-27 | 110.54 | 111.53 | 110.03 | 111.43 | 27.484 | 2,536,800 |
| 2024-03-26 | 109.53 | 110.42 | 109.35 | 110.24 | 27.191 | 2,076,000 |
| 2024-03-25 | 108.11 | 109.24 | 107.82 | 109.12 | 26.914 | 2,182,400 |
| 2024-03-22 | 109.25 | 109.55 | 108.04 | 108.47 | 26.754 | 2,808,800 |
| 2024-03-21 | 109.02 | 110.58 | 108.97 | 109.95 | 27.119 | 3,437,600 |
| 2024-03-20 | 107.00 | 108.81 | 106.51 | 108.80 | 26.835 | 4,289,600 |
| 2024-03-19 | 108.00 | 108.35 | 107.25 | 107.47 | 26.507 | 2,840,800 |
| 2024-03-18 | 107.18 | 108.84 | 107.12 | 107.94 | 26.623 | 4,080,400 |
| 2024-03-15 | 107.37 | 108.38 | 107.00 | 107.44 | 26.500 | 7,277,600 |
| 2024-03-14 | 108.86 | 108.86 | 106.96 | 107.83 | 26.596 | 3,145,200 |
| 2024-03-13 | 109.10 | 109.56 | 107.96 | 108.46 | 26.752 | 2,483,200 |
| 2024-03-12 | 108.10 | 109.79 | 107.68 | 109.10 | 26.909 | 3,940,800 |
| 2024-03-11 | 107.50 | 108.06 | 106.65 | 107.73 | 26.572 | 5,032,400 |
| 2024-03-08 | 109.49 | 109.76 | 107.66 | 107.91 | 26.616 | 4,014,800 |
| 2024-03-07 | 110.00 | 110.58 | 109.08 | 109.21 | 26.937 | 3,351,200 |
| 2024-03-06 | 109.46 | 110.56 | 107.80 | 110.00 | 27.131 | 4,230,000 |
| 2024-03-05 | 110.75 | 112.20 | 108.87 | 109.61 | 27.035 | 3,350,800 |
| 2024-03-04 | 111.53 | 112.50 | 110.48 | 111.06 | 27.393 | 2,912,400 |
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.