Interactive Brokers Group, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	109.02	110.68	108.72	110.48	27.250	2,846,800
2024-02-29	109.00	109.23	107.06	108.72	26.816	4,569,200
2024-02-28	107.12	109.19	106.90	108.59	26.759	3,076,800
2024-02-27	107.75	108.37	106.64	107.09	26.389	2,972,000
2024-02-26	106.56	108.61	106.36	107.79	26.562	2,744,800
2024-02-23	106.79	107.71	105.96	106.72	26.298	2,542,000
2024-02-22	106.23	107.34	105.15	106.76	26.308	5,428,400
2024-02-21	104.42	105.23	103.02	105.06	25.889	5,714,000
2024-02-20	104.54	104.90	102.27	103.34	25.465	4,126,000
2024-02-16	105.04	106.43	104.18	104.53	25.759	4,021,600
2024-02-15	101.76	105.17	101.37	104.59	25.773	8,397,600
2024-02-14	101.60	102.31	100.79	101.05	24.901	4,729,200
2024-02-13	98.070	101.94	98.070	100.97	24.881	6,282,000
2024-02-12	98.440	98.490	97.760	98.160	24.189	2,556,400
2024-02-09	95.610	98.480	95.180	98.060	24.164	5,552,000
2024-02-08	94.580	95.580	94.450	95.370	23.501	2,086,800
2024-02-07	93.250	94.710	92.610	94.440	23.272	2,855,200
2024-02-06	95.060	95.120	92.720	93.020	22.922	3,153,600
2024-02-05	96.000	96.790	95.060	95.060	23.425	4,843,600
2024-02-02	91.430	97.120	91.350	96.130	23.689	10,883,600
2024-02-01	88.480	90.980	88.320	90.870	22.392	5,747,600
2024-01-31	89.390	89.840	88.220	88.750	21.870	4,528,400
2024-01-30	90.470	90.870	89.440	89.720	22.109	4,423,600
2024-01-29	91.850	91.850	90.140	90.350	22.264	5,283,200
2024-01-26	90.500	91.940	90.320	91.740	22.607	4,321,600
2024-01-25	91.810	91.990	90.190	90.460	22.291	4,357,200
2024-01-24	91.800	91.990	90.630	91.810	22.624	4,209,200
2024-01-23	91.440	92.620	91.010	91.410	22.525	5,866,400
2024-01-22	90.000	91.340	89.720	91.100	22.449	8,457,600
2024-01-19	88.960	89.890	88.500	89.790	22.126	5,985,600
2024-01-18	89.300	89.300	88.280	88.820	21.887	5,528,800
2024-01-17	84.150	90.400	83.860	89.190	21.978	14,947,600
2024-01-16	88.860	88.860	86.720	87.180	21.483	10,452,800
2024-01-12	87.800	89.000	87.750	88.360	21.774	6,253,200
2024-01-11	87.770	88.840	86.950	87.840	21.646	4,927,600
2024-01-10	87.000	87.250	86.530	87.010	21.441	4,839,200
2024-01-09	88.550	88.730	87.010	87.720	21.616	5,305,600
2024-01-08	87.840	88.190	85.770	87.650	21.599	5,615,600
2024-01-05	87.380	89.720	87.120	87.920	21.665	7,671,200
2024-01-04	87.130	88.780	86.650	87.200	21.488	10,236,400
2024-01-03	84.550	87.490	84.360	86.630	21.348	9,136,000
2024-01-02	83.140	84.620	82.260	84.550	20.835	4,473,200
2023-12-29	83.000	83.390	82.440	82.900	20.428	2,391,600
2023-12-28	82.620	83.700	82.310	83.150	20.490	2,914,000
2023-12-27	83.110	83.110	82.250	82.620	20.359	1,670,800
2023-12-26	82.340	83.300	82.070	83.120	20.483	1,745,200
2023-12-22	82.280	82.930	81.920	82.110	20.234	2,923,200
2023-12-21	81.500	82.210	80.920	82.110	20.234	3,054,000
2023-12-20	82.440	83.200	81.460	81.460	20.074	3,042,400
2023-12-19	81.080	82.560	80.830	82.500	20.330	4,707,200
2023-12-18	80.060	81.270	80.000	81.130	19.992	6,866,400
2023-12-15	80.520	80.810	78.930	79.790	19.662	9,998,000
2023-12-14	81.300	82.020	80.120	81.330	20.042	7,881,200
2023-12-13	83.750	84.220	80.170	81.200	20.009	7,854,400
2023-12-12	84.010	84.970	83.450	83.750	20.638	3,688,400
2023-12-11	83.630	84.240	82.760	83.960	20.690	5,562,800
2023-12-08	81.150	83.910	81.150	83.150	20.490	7,310,000
2023-12-07	80.060	80.890	79.120	80.810	19.913	5,225,200
2023-12-06	79.300	80.530	79.300	80.090	19.736	6,213,200
2023-12-05	78.860	79.230	78.140	78.870	19.435	4,723,600

← NewerPage 12 of 79 · 4,729 trading daysOlder →

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.