Interactive Brokers Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	64.230	65.290	63.760	63.820	15.631	3,185,200
2022-09-23	64.880	65.330	63.790	64.650	15.834	4,424,400
2022-09-22	67.610	67.740	65.750	65.980	16.160	4,344,000
2022-09-21	67.800	68.780	66.940	66.940	16.395	2,382,400
2022-09-20	68.300	68.950	67.280	67.390	16.506	3,520,000
2022-09-19	66.680	68.910	66.560	68.820	16.856	4,073,200
2022-09-16	69.360	69.380	67.050	67.720	16.586	19,581,600
2022-09-15	69.940	70.760	69.230	69.740	17.081	4,556,000
2022-09-14	68.890	70.680	68.890	70.240	17.204	5,963,200
2022-09-13	68.470	70.100	68.370	68.680	16.821	4,998,800
2022-09-12	69.610	70.690	69.430	69.790	17.093	6,369,600
2022-09-09	67.640	69.420	67.610	69.090	16.922	5,164,000
2022-09-08	65.920	67.270	65.770	67.190	16.457	4,373,600
2022-09-07	64.510	66.740	64.460	66.430	16.270	8,708,800
2022-09-06	62.310	64.920	62.310	64.870	15.888	7,543,600
2022-09-02	63.850	63.980	61.470	61.820	15.141	2,507,600
2022-09-01	60.930	62.950	59.560	62.890	15.403	4,238,800
2022-08-31	61.560	62.980	60.850	61.590	15.085	3,063,200
2022-08-30	61.590	61.610	60.090	60.740	14.852	2,089,200
2022-08-29	61.070	61.660	60.670	61.110	14.943	2,041,600
2022-08-26	63.820	63.880	61.560	61.610	15.065	1,656,400
2022-08-25	62.730	63.610	62.730	63.600	15.552	1,420,400
2022-08-24	62.090	62.900	61.950	62.590	15.305	1,621,600
2022-08-23	62.670	62.780	61.620	61.990	15.158	1,992,000
2022-08-22	61.710	62.810	61.450	62.460	15.273	9,938,000
2022-08-19	63.100	63.140	62.380	62.690	15.329	1,797,600
2022-08-18	65.050	65.050	63.730	63.950	15.637	3,365,200
2022-08-17	65.140	65.360	64.670	65.180	15.938	1,494,400
2022-08-16	65.380	66.120	65.220	65.810	16.092	2,000,400
2022-08-15	64.670	66.090	64.420	65.530	16.024	2,590,000
2022-08-12	64.380	65.250	63.710	65.190	15.940	2,661,200
2022-08-11	62.530	63.900	62.530	63.540	15.537	3,332,000
2022-08-10	61.680	62.420	61.470	62.140	15.195	2,159,200
2022-08-09	60.710	61.130	60.020	60.960	14.906	11,794,400
2022-08-08	61.820	62.170	60.780	61.230	14.972	4,182,800
2022-08-05	60.180	61.470	60.180	61.420	15.019	4,466,000
2022-08-04	59.550	61.060	59.180	60.950	14.904	9,032,800
2022-08-03	58.180	59.810	58.090	59.210	14.478	3,573,200
2022-08-02	56.010	58.190	55.790	57.730	14.116	12,610,400
2022-08-01	58.240	58.480	55.420	56.320	13.772	3,964,000
2022-07-29	58.200	59.090	58.010	58.690	14.351	3,649,200
2022-07-28	57.560	58.250	56.830	58.240	14.241	2,676,000
2022-07-27	56.330	58.030	56.210	57.470	14.053	2,201,200
2022-07-26	56.750	56.970	55.820	56.210	13.745	1,789,600
2022-07-25	56.860	57.190	56.160	57.080	13.957	2,633,200
2022-07-22	56.620	57.240	55.900	56.440	13.801	2,675,600
2022-07-21	56.000	56.950	55.510	56.840	13.899	4,303,600
2022-07-20	56.960	57.500	55.500	56.640	13.850	6,024,400
2022-07-19	55.760	57.560	55.620	57.260	14.001	4,248,000
2022-07-18	55.850	56.580	54.860	55.160	13.488	4,874,800
2022-07-15	54.250	55.070	53.420	54.810	13.402	3,152,800
2022-07-14	53.470	53.550	52.430	53.390	13.055	4,311,600
2022-07-13	53.790	54.660	53.160	54.320	13.282	7,464,800
2022-07-12	53.890	55.240	53.680	54.140	13.238	2,420,000
2022-07-11	55.380	55.630	53.940	54.090	13.226	3,529,600
2022-07-08	57.090	57.090	56.140	56.260	13.757	1,636,800
2022-07-07	56.350	57.030	56.050	56.880	13.908	2,301,200
2022-07-06	56.380	57.120	55.250	55.710	13.622	3,291,200
2022-07-05	54.970	56.760	54.360	56.740	13.874	2,790,000
2022-07-01	54.460	56.190	53.470	55.810	13.647	3,178,000

← NewerPage 18 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.