Interactive Brokers Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	77.050	78.990	76.690	78.780	19.366	2,996,800
2023-06-12	79.680	79.680	76.890	76.990	18.926	3,783,200
2023-06-09	79.410	80.000	79.210	79.800	19.617	2,636,800
2023-06-08	80.270	80.600	79.340	79.450	19.531	3,041,600
2023-06-07	81.500	81.800	80.440	80.610	19.816	2,414,000
2023-06-06	80.440	81.510	80.210	81.180	19.956	2,547,200
2023-06-05	80.520	80.790	79.440	80.440	19.774	2,189,600
2023-06-02	79.770	80.940	79.410	80.490	19.787	2,392,000
2023-06-01	77.310	78.960	77.100	78.470	19.290	2,558,000
2023-05-31	78.440	78.610	77.180	77.230	18.985	3,572,800
2023-05-30	78.660	79.360	78.360	78.940	19.381	2,550,400
2023-05-26	77.220	78.710	77.220	78.340	19.234	3,540,800
2023-05-25	75.740	77.680	75.520	77.210	18.956	3,670,000
2023-05-24	74.160	76.330	73.700	75.800	18.610	3,275,600
2023-05-23	75.550	76.100	74.700	74.750	18.352	2,138,000
2023-05-22	75.540	76.110	75.150	75.700	18.586	2,613,600
2023-05-19	76.090	76.580	75.390	75.420	18.517	2,526,800
2023-05-18	74.470	76.060	74.290	75.730	18.593	3,767,200
2023-05-17	75.590	75.590	74.370	74.520	18.296	3,148,800
2023-05-16	76.610	76.820	74.850	74.870	18.382	3,527,200
2023-05-15	76.220	76.970	75.630	76.610	18.809	2,198,400
2023-05-12	76.360	76.910	75.320	75.770	18.603	2,450,800
2023-05-11	76.060	76.490	75.430	75.860	18.625	2,074,000
2023-05-10	78.640	78.880	75.680	76.730	18.839	3,300,400
2023-05-09	77.900	78.330	76.840	77.990	19.148	2,273,600
2023-05-08	77.220	78.340	77.220	78.110	19.177	3,984,400
2023-05-05	72.860	77.040	72.710	76.550	18.794	6,241,200
2023-05-04	72.190	72.600	70.830	71.410	17.532	4,281,600
2023-05-03	74.200	75.210	72.150	72.550	17.812	4,781,200
2023-05-02	76.780	77.090	73.950	74.130	18.200	3,654,400
2023-05-01	78.080	78.850	76.510	77.180	18.949	4,423,200
2023-04-28	77.220	78.340	77.140	77.850	19.114	2,581,200
2023-04-27	77.550	78.280	76.900	77.930	19.133	3,110,000
2023-04-26	78.720	78.720	76.910	76.980	18.900	3,806,400
2023-04-25	79.610	80.820	78.850	78.970	19.388	4,629,200
2023-04-24	81.150	81.550	80.300	80.930	19.870	2,586,800
2023-04-21	81.720	82.260	80.470	81.130	19.919	4,022,400
2023-04-20	83.360	83.930	80.780	81.870	20.100	5,383,200
2023-04-19	82.500	86.230	81.200	84.100	20.648	8,462,000
2023-04-18	83.900	85.100	83.040	84.740	20.805	7,594,000
2023-04-17	82.690	83.980	81.910	83.790	20.572	3,985,600
2023-04-14	82.170	83.700	82.090	83.200	20.427	4,070,400
2023-04-13	81.430	82.470	80.650	82.040	20.142	3,664,800
2023-04-12	80.700	82.250	80.000	81.390	19.983	3,008,400
2023-04-11	80.000	81.000	79.740	80.280	19.710	2,338,400
2023-04-10	79.400	80.620	79.180	80.060	19.656	2,374,800
2023-04-06	80.170	80.180	79.140	79.400	19.494	2,409,600
2023-04-05	80.300	80.560	79.160	80.050	19.654	3,290,400
2023-04-04	82.430	82.890	80.540	80.940	19.872	2,896,000
2023-04-03	83.000	84.340	82.310	82.430	20.238	4,686,000
2023-03-31	81.910	82.630	81.220	82.560	20.270	3,423,200
2023-03-30	81.400	82.200	80.840	81.110	19.914	4,162,400
2023-03-29	80.490	81.190	79.710	81.120	19.916	3,742,800
2023-03-28	79.710	80.590	79.310	80.010	19.644	2,473,200
2023-03-27	78.780	79.980	78.520	79.560	19.533	3,876,400
2023-03-24	79.000	79.070	74.940	76.990	18.902	7,450,800
2023-03-23	79.860	80.710	78.420	79.590	19.541	5,893,600
2023-03-22	82.940	83.080	79.490	79.540	19.528	6,437,600
2023-03-21	80.600	82.850	80.420	82.340	20.216	5,906,800
2023-03-20	76.530	79.280	76.530	78.630	19.305	5,570,800

← NewerPage 15 of 21 · 1,255 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.