Interactive Brokers Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	77.880	79.540	77.750	79.240	19.527	5,225,600
2023-12-01	78.230	79.340	77.530	78.140	19.255	5,718,400
2023-11-30	77.160	78.190	76.890	77.840	19.182	4,556,000
2023-11-29	76.620	77.280	72.600	76.780	18.896	9,678,000
2023-11-28	80.800	80.860	76.350	76.410	18.805	10,702,800
2023-11-27	81.550	81.630	80.220	80.850	19.897	3,265,200
2023-11-24	80.530	81.830	80.390	81.800	20.131	1,742,000
2023-11-22	80.230	81.350	80.120	80.650	19.848	2,391,600
2023-11-21	78.680	80.680	78.530	80.020	19.693	3,423,200
2023-11-20	79.460	79.640	78.940	79.060	19.457	3,535,200
2023-11-17	78.700	79.250	78.160	79.190	19.489	4,159,600
2023-11-16	79.940	80.350	77.970	78.500	19.319	4,184,000
2023-11-15	79.750	80.220	79.010	80.180	19.732	6,135,200
2023-11-14	82.220	82.220	79.120	79.630	19.597	6,961,600
2023-11-13	82.080	82.490	81.520	81.610	20.084	1,796,400
2023-11-10	82.100	82.600	81.020	82.370	20.271	2,233,200
2023-11-09	80.840	82.480	80.470	82.020	20.185	3,513,200
2023-11-08	81.800	82.500	80.290	80.310	19.764	2,823,600
2023-11-07	80.650	81.830	80.260	81.610	20.084	2,640,400
2023-11-06	80.060	80.830	79.320	80.830	19.892	3,141,600
2023-11-03	81.010	81.010	78.140	79.500	19.565	6,106,400
2023-11-02	79.100	80.470	78.950	80.350	19.774	4,191,200
2023-11-01	80.320	80.780	78.190	78.560	19.334	5,392,800
2023-10-31	80.100	80.320	79.560	80.070	19.705	2,888,800
2023-10-30	79.780	80.140	79.440	79.920	19.668	2,422,000
2023-10-27	79.960	80.280	78.690	79.230	19.499	3,571,200
2023-10-26	79.680	81.040	79.600	80.150	19.725	2,841,200
2023-10-25	80.220	80.500	79.110	79.730	19.622	2,442,400
2023-10-24	80.410	80.930	79.760	80.390	19.784	3,242,000
2023-10-23	80.000	81.180	79.830	80.150	19.725	3,496,000
2023-10-20	81.050	81.410	79.900	80.190	19.735	4,380,400
2023-10-19	82.390	83.220	80.880	81.200	19.983	4,802,000
2023-10-18	82.920	83.430	81.220	82.890	20.399	16,425,600
2023-10-17	85.780	87.060	85.690	86.450	21.275	7,900,800
2023-10-16	86.170	87.180	85.770	85.930	21.147	3,457,200
2023-10-13	85.340	85.850	84.750	85.090	20.941	2,499,200
2023-10-12	87.450	87.580	85.020	85.470	21.034	3,786,000
2023-10-11	88.150	88.330	86.890	87.420	21.514	3,093,600
2023-10-10	89.080	89.260	88.210	88.330	21.738	2,584,400
2023-10-09	89.600	89.640	87.910	87.990	21.654	2,692,400
2023-10-06	88.130	90.100	87.780	89.670	22.068	3,161,200
2023-10-05	85.670	88.050	85.500	87.910	21.635	2,901,200
2023-10-04	87.260	87.800	85.800	86.470	21.280	3,115,600
2023-10-03	86.150	87.800	85.980	86.890	21.384	4,436,400
2023-10-02	86.770	87.100	85.240	85.670	21.083	3,166,800
2023-09-29	88.140	88.180	86.060	86.560	21.303	4,164,000
2023-09-28	88.250	88.420	87.430	87.840	21.618	2,943,600
2023-09-27	86.750	89.750	86.490	88.110	21.684	4,455,200
2023-09-26	87.100	87.370	85.530	86.300	21.239	4,072,000
2023-09-25	87.630	88.070	87.450	87.930	21.640	2,359,600
2023-09-22	89.170	89.540	87.410	87.870	21.625	2,730,800
2023-09-21	90.400	90.760	88.650	89.060	21.918	4,552,800
2023-09-20	89.520	90.900	88.910	90.670	22.314	4,513,600
2023-09-19	91.080	91.080	88.600	89.580	22.046	4,700,000
2023-09-18	91.610	91.720	90.180	90.630	22.304	4,318,400
2023-09-15	92.000	92.590	91.280	91.740	22.577	7,551,200
2023-09-14	92.530	92.990	91.950	92.700	22.814	3,096,400
2023-09-13	94.230	94.430	91.150	92.080	22.661	3,316,000
2023-09-12	94.140	94.670	93.820	93.990	23.131	3,756,800
2023-09-11	94.750	95.590	94.150	94.470	23.249	3,078,400

← NewerPage 13 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.