Interactive Brokers Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	77.410	77.740	74.780	75.790	18.608	7,612,800
2023-03-16	75.480	78.270	75.120	77.900	19.126	6,277,200
2023-03-15	76.420	76.870	74.010	76.010	18.662	9,163,200
2023-03-14	79.390	81.230	79.160	79.980	19.636	7,688,000
2023-03-13	77.950	79.830	76.050	76.390	18.755	11,627,200
2023-03-10	84.650	84.650	80.020	80.290	19.713	9,502,000
2023-03-09	88.500	89.010	85.200	85.530	20.999	5,310,000
2023-03-08	88.530	89.450	88.200	89.160	21.890	4,812,400
2023-03-07	88.340	89.210	87.790	88.560	21.743	2,576,400
2023-03-06	89.340	90.190	88.060	88.170	21.647	4,573,600
2023-03-03	88.440	89.360	87.670	89.230	21.907	3,091,600
2023-03-02	87.140	89.280	86.560	88.660	21.768	3,878,400
2023-03-01	86.100	87.650	85.610	87.320	21.439	3,906,400
2023-02-28	86.680	87.200	85.930	86.110	21.141	2,566,800
2023-02-27	86.670	87.200	85.740	86.310	21.166	3,086,400
2023-02-24	85.100	86.870	84.600	86.380	21.183	2,335,600
2023-02-23	86.520	86.900	84.930	86.060	21.105	5,754,400
2023-02-22	87.080	87.190	85.680	86.100	21.115	2,897,200
2023-02-21	86.620	87.850	85.770	87.050	21.348	5,007,200
2023-02-17	86.900	87.360	85.410	86.720	21.267	5,662,400
2023-02-16	86.850	88.880	86.740	87.450	21.446	6,117,200
2023-02-15	86.100	87.570	85.780	87.040	21.345	2,873,600
2023-02-14	85.920	88.970	85.640	86.320	21.168	4,260,800
2023-02-13	86.470	87.540	86.320	86.470	21.205	4,541,200
2023-02-10	85.470	86.440	84.470	86.210	21.142	3,895,600
2023-02-09	86.530	87.310	85.920	86.350	21.176	3,460,800
2023-02-08	85.750	87.630	85.680	86.370	21.181	3,466,800
2023-02-07	84.530	86.260	84.270	85.950	21.078	4,424,000
2023-02-06	84.020	86.430	83.990	84.550	20.734	5,411,600
2023-02-03	80.900	85.410	80.610	84.180	20.644	6,842,400
2023-02-02	83.250	84.770	79.820	80.940	19.849	7,246,400
2023-02-01	79.720	83.100	79.580	82.270	20.175	7,121,600
2023-01-31	77.770	79.950	77.440	79.940	19.604	2,894,800
2023-01-30	77.630	78.460	77.120	77.740	19.064	3,965,200
2023-01-27	78.960	78.960	76.550	77.510	19.008	4,024,400
2023-01-26	79.350	79.790	78.180	78.900	19.349	2,827,200
2023-01-25	78.680	79.000	77.460	78.650	19.288	3,293,200
2023-01-24	79.980	80.990	78.700	78.920	19.354	3,164,400
2023-01-23	78.830	80.030	77.820	79.980	19.614	5,436,800
2023-01-20	78.880	79.030	76.900	78.920	19.354	6,385,200
2023-01-19	81.140	81.140	78.240	78.850	19.337	7,030,000
2023-01-18	80.820	83.400	75.810	80.930	19.847	18,495,600
2023-01-17	77.700	78.430	76.070	77.190	18.930	7,436,400
2023-01-13	74.410	77.260	74.410	77.210	18.934	3,136,400
2023-01-12	74.390	75.080	73.500	74.850	18.356	4,045,200
2023-01-11	75.810	76.580	74.370	74.610	18.297	3,602,800
2023-01-10	74.600	76.040	74.600	75.900	18.613	2,859,600
2023-01-09	74.380	77.050	73.690	74.830	18.351	4,505,200
2023-01-06	72.270	73.870	71.830	73.650	18.061	2,010,800
2023-01-05	71.620	72.300	70.990	71.840	17.618	2,110,800
2023-01-04	71.500	72.310	71.470	72.120	17.686	3,870,800
2023-01-03	72.610	72.900	71.330	71.380	17.505	4,064,800
2022-12-30	72.580	72.970	71.640	72.350	17.743	2,079,600
2022-12-29	73.290	73.470	72.610	72.940	17.887	1,903,600
2022-12-28	73.070	73.680	72.460	72.720	17.833	2,648,000
2022-12-27	74.140	74.340	72.730	73.050	17.914	5,281,200
2022-12-23	72.190	74.110	71.700	73.740	18.083	3,161,600
2022-12-22	71.960	72.330	71.240	71.800	17.608	2,304,800
2022-12-21	71.520	72.180	70.880	72.130	17.689	2,190,000
2022-12-20	69.580	71.810	69.470	70.860	17.377	4,281,600

← NewerPage 16 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.