Interactive Brokers Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	76.860	77.490	76.280	77.300	18.843	3,650,000
2022-01-05	79.510	79.620	76.410	76.440	18.634	3,515,200
2022-01-04	78.510	80.960	78.480	79.060	19.272	4,455,600
2022-01-03	80.000	80.880	76.770	78.280	19.082	5,826,000
2021-12-31	79.950	80.060	79.310	79.420	19.360	1,670,800
2021-12-30	81.160	81.540	80.020	80.080	19.521	1,702,400
2021-12-29	81.440	81.630	80.750	80.960	19.735	1,371,200
2021-12-28	81.560	82.830	81.240	81.440	19.852	2,580,000
2021-12-27	80.180	81.330	79.670	81.280	19.813	1,668,800
2021-12-23	79.190	80.320	78.880	80.000	19.501	1,964,800
2021-12-22	77.180	78.820	76.180	78.760	19.199	1,905,200
2021-12-21	76.350	77.610	76.130	77.340	18.853	2,217,200
2021-12-20	76.020	76.310	74.120	75.070	18.300	3,005,600
2021-12-17	78.430	78.550	76.690	77.140	18.804	5,963,600
2021-12-16	78.240	81.090	77.800	78.610	19.162	5,260,400
2021-12-15	76.170	76.790	74.890	76.510	18.651	2,424,800
2021-12-14	74.840	76.240	74.630	75.960	18.517	2,844,000
2021-12-13	75.810	76.240	75.030	75.180	18.326	2,807,200
2021-12-10	76.420	76.750	75.210	76.230	18.582	2,905,600
2021-12-09	76.810	76.980	76.010	76.390	18.621	3,384,000
2021-12-08	76.590	77.460	76.100	77.150	18.807	2,873,200
2021-12-07	76.490	77.530	76.210	76.770	18.714	2,663,200
2021-12-06	75.130	76.340	74.460	75.500	18.404	2,800,400
2021-12-03	76.850	76.900	74.000	74.910	18.261	4,193,200
2021-12-02	75.360	76.790	74.260	76.510	18.651	4,923,200
2021-12-01	74.710	76.880	74.590	75.010	18.285	5,562,800
2021-11-30	74.340	74.850	73.640	73.820	17.995	4,969,600
2021-11-29	75.140	75.900	74.280	75.350	18.343	2,523,200
2021-11-26	75.120	75.410	73.800	74.330	18.095	2,456,800
2021-11-24	76.740	78.530	75.920	77.380	18.838	4,525,200
2021-11-23	76.000	76.830	74.690	76.700	18.672	4,473,600
2021-11-22	75.010	76.880	75.000	76.110	18.528	3,676,400
2021-11-19	74.230	75.750	74.030	74.560	18.151	3,620,400
2021-11-18	74.000	74.740	73.300	74.650	18.173	2,432,000
2021-11-17	74.340	74.340	73.400	73.930	17.998	2,152,400
2021-11-16	74.030	74.860	73.540	74.340	18.098	1,942,400
2021-11-15	73.730	75.160	73.390	74.030	18.022	2,657,600
2021-11-12	73.010	73.550	72.530	73.410	17.871	1,555,600
2021-11-11	72.820	74.100	72.820	73.190	17.818	1,641,600
2021-11-10	72.730	73.780	72.350	73.240	17.830	1,943,600
2021-11-09	72.380	73.580	72.000	72.990	17.769	1,404,000
2021-11-08	73.920	74.710	73.190	73.650	17.930	1,804,800
2021-11-05	75.000	75.580	73.570	73.820	17.971	2,419,200
2021-11-04	75.810	75.810	73.950	74.570	18.154	1,993,200
2021-11-03	74.310	76.290	74.050	75.520	18.385	3,008,000
2021-11-02	74.560	74.560	73.110	74.260	18.078	5,466,400
2021-11-01	71.390	74.510	70.880	74.400	18.112	7,484,000
2021-10-29	69.780	71.040	69.780	70.850	17.248	1,936,400
2021-10-28	71.660	71.790	69.890	70.600	17.187	3,555,200
2021-10-27	72.310	72.910	71.260	71.750	17.467	2,038,000
2021-10-26	74.110	74.610	72.720	72.730	17.706	2,579,200
2021-10-25	74.570	75.250	73.910	73.930	17.998	1,995,200
2021-10-22	74.260	74.570	73.340	74.480	18.132	2,386,800
2021-10-21	73.930	75.120	73.330	74.100	18.039	3,218,800
2021-10-20	72.550	75.110	72.450	75.000	18.258	5,157,600
2021-10-19	72.020	73.800	71.470	73.730	17.949	3,658,800
2021-10-18	70.710	72.870	70.300	71.620	17.435	5,344,800
2021-10-15	71.270	72.360	71.060	71.090	17.306	2,689,600
2021-10-14	71.740	71.740	69.680	70.840	17.246	3,704,800
2021-10-13	71.630	72.280	70.610	71.020	17.289	3,744,800

← NewerPage 21 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.