Interactive Brokers Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	55.850	56.000	54.410	55.010	13.451	3,262,000
2022-06-29	57.370	57.600	56.500	57.010	13.940	3,411,600
2022-06-28	58.810	59.180	57.240	57.500	14.060	3,020,800
2022-06-27	58.720	58.720	57.710	58.130	14.214	1,864,800
2022-06-24	57.230	58.420	57.080	58.310	14.258	5,087,600
2022-06-23	57.000	57.540	56.080	56.630	13.847	2,131,200
2022-06-22	56.730	57.520	56.580	56.970	13.930	2,267,200
2022-06-21	56.540	58.300	56.540	57.740	14.119	3,366,400
2022-06-17	55.390	57.370	55.390	55.890	13.666	4,442,800
2022-06-16	55.060	55.810	54.120	55.070	13.466	3,712,800
2022-06-15	56.120	57.510	55.760	56.550	13.828	2,226,800
2022-06-14	55.120	56.010	54.520	55.590	13.593	2,427,200
2022-06-13	55.500	55.500	53.560	54.430	13.309	4,178,800
2022-06-10	56.490	57.160	55.880	56.460	13.806	3,180,800
2022-06-09	58.640	58.820	57.850	57.850	14.146	2,891,200
2022-06-08	60.010	60.220	58.310	58.890	14.400	3,759,200
2022-06-07	59.950	60.630	59.330	60.580	14.813	2,617,600
2022-06-06	61.170	61.850	60.160	60.640	14.828	3,552,000
2022-06-03	60.540	60.920	59.880	60.120	14.701	3,281,200
2022-06-02	59.980	61.240	59.550	61.170	14.957	2,866,000
2022-06-01	61.350	62.010	59.760	60.040	14.681	3,800,800
2022-05-31	60.970	62.350	60.440	61.540	15.048	3,590,400
2022-05-27	59.640	61.210	59.640	61.190	14.938	2,756,000
2022-05-26	57.630	60.120	57.300	59.490	14.523	2,178,800
2022-05-25	56.000	57.620	55.770	57.400	14.013	3,021,200
2022-05-24	57.240	57.390	55.900	56.510	13.795	3,346,400
2022-05-23	57.520	58.130	56.590	57.550	14.049	4,325,600
2022-05-20	55.170	56.680	55.010	56.590	13.815	4,370,000
2022-05-19	53.360	55.330	53.360	54.970	13.419	3,120,800
2022-05-18	55.600	56.040	53.320	54.040	13.192	6,099,200
2022-05-17	55.440	56.120	54.880	55.980	13.666	3,996,800
2022-05-16	54.550	55.500	54.170	54.480	13.300	2,352,000
2022-05-13	54.580	56.150	54.360	55.120	13.456	3,720,800
2022-05-12	53.330	53.720	52.180	53.440	13.046	3,778,400
2022-05-11	53.960	56.380	53.600	53.940	13.168	3,882,000
2022-05-10	54.240	54.810	52.660	54.280	13.251	4,434,800
2022-05-09	54.110	54.260	52.230	52.620	12.846	4,568,000
2022-05-06	56.780	57.150	54.270	54.950	13.415	4,967,600
2022-05-05	58.990	58.990	56.550	57.420	14.018	7,172,400
2022-05-04	58.610	59.930	57.470	59.850	14.611	4,178,800
2022-05-03	60.000	60.220	58.410	58.720	14.335	3,680,800
2022-05-02	59.770	61.040	58.780	59.900	14.623	5,178,000
2022-04-29	61.420	62.210	59.420	59.560	14.540	2,596,400
2022-04-28	61.820	62.370	60.010	61.840	15.097	2,477,200
2022-04-27	60.930	62.430	60.930	61.160	14.931	2,486,000
2022-04-26	63.010	64.430	60.920	61.350	14.977	4,558,000
2022-04-25	60.550	62.620	59.670	62.590	15.280	2,658,800
2022-04-22	63.240	63.700	60.830	61.000	14.891	3,752,400
2022-04-21	66.850	67.600	63.070	63.800	15.575	5,013,200
2022-04-20	65.000	67.640	64.550	66.420	16.215	5,380,800
2022-04-19	63.930	65.620	63.510	65.470	15.983	5,318,000
2022-04-18	64.080	64.780	63.150	63.940	15.609	3,672,800
2022-04-14	65.500	66.050	65.020	65.290	15.939	1,752,000
2022-04-13	64.650	66.040	64.650	65.670	16.032	2,007,200
2022-04-12	65.110	65.930	64.570	65.030	15.875	2,358,000
2022-04-11	64.620	65.590	64.150	64.890	15.841	1,542,000
2022-04-08	64.010	65.400	63.880	64.870	15.836	2,137,200
2022-04-07	64.390	64.430	62.370	63.930	15.607	2,146,400
2022-04-06	65.400	66.000	63.990	64.390	15.719	2,872,800
2022-04-05	66.820	67.160	65.440	66.130	16.144	3,165,600

← NewerPage 19 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.