Interactive Brokers Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	69.580	71.810	69.470	70.860	17.377	4,281,600
2022-12-19	69.770	69.880	68.230	69.340	17.004	2,631,600
2022-12-16	69.200	69.580	68.570	69.490	17.041	5,292,800
2022-12-15	70.580	70.800	68.860	69.790	17.115	3,787,200
2022-12-14	71.810	72.380	71.040	71.270	17.478	3,484,000
2022-12-13	76.020	76.020	70.000	72.020	17.662	7,900,400
2022-12-12	75.380	75.390	73.350	74.200	18.196	4,064,400
2022-12-09	76.060	76.620	75.280	75.460	18.505	2,419,600
2022-12-08	76.790	76.830	75.320	76.290	18.709	2,706,000
2022-12-07	78.420	78.650	76.070	76.110	18.665	2,917,200
2022-12-06	77.530	78.790	77.290	78.720	19.305	3,811,600
2022-12-05	78.630	78.630	77.260	77.660	19.045	2,633,200
2022-12-02	78.480	79.690	77.940	78.710	19.302	3,320,400
2022-12-01	80.320	80.390	76.840	78.650	19.288	4,836,400
2022-11-30	80.000	80.850	79.460	80.300	19.692	5,311,200
2022-11-29	78.650	79.840	78.650	79.800	19.545	4,147,200
2022-11-28	77.060	78.630	77.000	78.510	19.229	2,730,000
2022-11-25	78.470	78.560	77.230	77.690	19.028	1,372,800
2022-11-23	77.500	79.530	77.320	78.160	19.143	3,365,600
2022-11-22	75.280	77.940	75.100	77.760	19.045	3,269,600
2022-11-21	75.030	76.150	74.800	75.140	18.404	4,490,400
2022-11-18	75.760	75.950	73.990	75.060	18.384	3,194,800
2022-11-17	73.390	75.920	73.150	74.990	18.367	3,585,600
2022-11-16	75.390	75.480	74.100	74.510	18.249	3,498,000
2022-11-15	74.580	76.860	74.580	76.250	18.676	5,701,600
2022-11-14	73.630	74.830	72.440	73.710	18.053	6,129,600
2022-11-11	78.640	79.020	72.990	73.550	18.014	8,225,200
2022-11-10	81.080	81.080	77.610	78.540	19.236	7,764,400
2022-11-09	79.620	79.930	77.600	78.140	19.138	2,932,400
2022-11-08	79.780	81.050	79.090	80.100	19.619	2,444,000
2022-11-07	79.810	80.440	79.000	79.920	19.574	2,869,600
2022-11-04	81.090	81.460	78.950	79.590	19.494	4,809,200
2022-11-03	79.290	80.950	79.170	80.670	19.758	5,026,800
2022-11-02	79.900	81.350	79.660	80.230	19.650	4,277,600
2022-11-01	80.700	80.920	78.640	80.300	19.668	4,254,000
2022-10-31	80.080	80.960	79.630	80.150	19.631	5,253,600
2022-10-28	79.940	80.600	79.290	80.120	19.623	5,911,600
2022-10-27	78.730	80.670	78.410	80.150	19.631	5,026,400
2022-10-26	78.590	79.680	77.490	78.100	19.129	5,321,200
2022-10-25	76.340	78.910	76.010	78.750	19.288	4,243,600
2022-10-24	76.950	77.240	75.240	76.160	18.654	4,090,000
2022-10-21	76.000	77.290	74.930	76.670	18.778	5,761,200
2022-10-20	75.580	75.920	74.170	75.790	18.563	6,138,000
2022-10-19	72.750	76.660	72.750	76.090	18.636	7,824,400
2022-10-18	71.340	73.200	70.680	71.170	17.431	9,031,200
2022-10-17	69.920	70.410	68.030	68.710	16.829	4,868,400
2022-10-14	71.410	71.780	68.330	68.420	16.758	5,580,400
2022-10-13	67.220	71.040	66.890	70.650	17.304	4,235,600
2022-10-12	68.530	69.090	67.960	68.680	16.821	3,838,000
2022-10-11	68.650	69.010	67.200	68.030	16.662	5,152,800
2022-10-10	70.450	70.560	68.860	69.440	17.008	4,528,800
2022-10-07	69.760	70.780	68.410	69.690	17.069	6,831,200
2022-10-06	67.880	70.510	67.820	70.210	17.196	5,444,400
2022-10-05	67.030	68.360	66.670	68.150	16.692	3,428,400
2022-10-04	64.650	67.450	64.600	67.420	16.513	5,294,800
2022-10-03	64.480	65.080	62.700	63.700	15.602	5,742,400
2022-09-30	64.080	65.340	63.680	63.910	15.653	4,418,800
2022-09-29	64.620	64.970	63.710	64.360	15.763	2,957,600
2022-09-28	63.810	65.790	63.620	65.260	15.984	2,959,600
2022-09-27	64.560	65.070	62.700	63.740	15.612	3,382,800

← NewerPage 17 of 21 · 1,256 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.