Interactive Brokers Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	66.750	67.980	66.650	67.230	16.412	2,162,800
2022-04-01	66.620	67.070	65.670	66.770	16.300	3,019,200
2022-03-31	66.910	67.550	65.870	65.910	16.090	3,520,000
2022-03-30	67.550	68.470	67.000	67.320	16.434	2,784,800
2022-03-29	68.020	68.770	66.540	67.960	16.591	2,981,200
2022-03-28	66.400	66.770	65.870	66.670	16.276	3,486,400
2022-03-25	66.490	66.950	65.720	66.000	16.112	6,105,200
2022-03-24	66.300	66.790	65.390	66.370	16.202	4,196,800
2022-03-23	67.370	67.930	65.770	65.890	16.085	2,669,200
2022-03-22	66.210	68.280	66.190	67.950	16.588	3,012,800
2022-03-21	66.610	66.660	65.170	65.420	15.971	3,864,800
2022-03-18	64.580	66.890	64.090	66.710	16.285	3,769,200
2022-03-17	65.000	65.350	63.990	64.720	15.800	5,366,000
2022-03-16	62.980	65.950	62.460	65.780	16.058	5,770,000
2022-03-15	62.030	63.200	61.430	61.720	15.067	5,024,000
2022-03-14	61.640	63.650	61.310	61.790	15.084	3,695,600
2022-03-11	62.100	62.730	60.800	60.920	14.872	2,480,000
2022-03-10	60.700	61.640	60.370	61.430	14.996	2,521,200
2022-03-09	60.740	62.180	60.350	61.540	15.023	3,229,200
2022-03-08	57.660	60.930	56.980	58.890	14.376	3,767,200
2022-03-07	58.360	59.360	56.950	57.130	13.947	5,322,400
2022-03-04	60.020	60.240	58.120	58.680	14.325	6,228,000
2022-03-03	63.980	64.260	60.670	61.230	14.948	3,837,200
2022-03-02	63.090	64.240	62.610	63.760	15.565	3,041,200
2022-03-01	65.700	66.290	62.050	62.270	15.202	5,272,800
2022-02-28	66.750	67.360	65.430	66.180	16.156	3,280,800
2022-02-25	67.430	68.780	66.800	68.540	16.708	3,417,200
2022-02-24	63.000	66.950	61.840	66.780	16.279	4,972,800
2022-02-23	68.660	69.140	65.620	65.810	16.042	3,331,600
2022-02-22	69.300	70.380	67.970	68.270	16.642	3,399,600
2022-02-18	71.010	71.380	69.660	70.160	17.103	2,291,600
2022-02-17	74.200	74.200	70.580	71.160	17.346	2,898,400
2022-02-16	73.600	75.000	73.420	74.780	18.229	2,013,200
2022-02-15	73.150	74.000	72.890	73.900	18.014	2,473,600
2022-02-14	72.660	73.360	71.680	72.200	17.600	2,077,200
2022-02-11	74.490	75.340	72.690	73.110	17.822	3,032,800
2022-02-10	73.700	76.700	73.470	74.360	18.126	3,513,600
2022-02-09	74.480	75.130	74.000	74.370	18.129	1,733,200
2022-02-08	72.960	74.110	72.940	73.640	17.951	2,456,400
2022-02-07	73.000	74.140	72.660	72.840	17.756	2,689,600
2022-02-04	69.760	73.450	69.540	72.970	17.788	2,972,800
2022-02-03	70.000	71.260	69.990	70.210	17.115	3,407,200
2022-02-02	70.440	71.800	70.340	71.030	17.315	3,698,000
2022-02-01	68.150	70.330	67.320	70.230	17.120	4,023,600
2022-01-31	65.820	68.250	65.350	68.190	16.622	5,084,000
2022-01-28	64.230	65.880	63.830	65.870	16.057	2,724,400
2022-01-27	66.530	66.950	64.300	64.840	15.806	5,158,800
2022-01-26	66.650	67.750	65.370	66.000	16.089	5,436,000
2022-01-25	66.680	67.270	65.480	65.730	16.023	5,163,600
2022-01-24	68.010	68.230	64.820	68.000	16.576	5,710,000
2022-01-21	71.580	71.590	68.970	69.310	16.895	4,828,400
2022-01-20	72.500	74.690	72.020	72.240	17.610	4,921,200
2022-01-19	73.830	75.150	71.840	72.150	17.588	6,250,800
2022-01-18	73.900	74.580	71.790	71.930	17.534	5,366,400
2022-01-14	74.700	74.940	73.310	74.750	18.222	2,884,800
2022-01-13	77.470	77.530	75.560	75.670	18.446	2,834,800
2022-01-12	77.330	78.060	77.010	77.350	18.855	2,412,400
2022-01-11	76.250	77.440	75.600	77.410	18.870	2,639,600
2022-01-10	76.490	76.860	75.050	75.950	18.514	3,701,200
2022-01-07	77.440	77.630	76.730	77.230	18.826	2,376,000

← NewerPage 20 of 79 · 4,730 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.