Interactive Brokers Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	62.390	63.170	61.610	62.030	15.077	3,170,400
2021-07-16	63.720	64.020	62.900	62.970	15.306	2,392,400
2021-07-15	63.540	64.370	63.260	63.870	15.525	1,852,000
2021-07-14	64.490	65.200	63.430	63.820	15.512	2,103,600
2021-07-13	65.040	65.040	63.650	64.380	15.649	2,334,400
2021-07-12	64.980	65.790	64.670	64.950	15.787	1,898,000
2021-07-09	64.190	65.530	63.750	65.300	15.872	2,402,000
2021-07-08	63.040	64.010	62.540	63.400	15.410	2,684,000
2021-07-07	64.790	65.080	63.690	64.390	15.651	1,880,400
2021-07-06	65.380	65.380	63.670	64.510	15.680	2,160,800
2021-07-02	66.060	66.360	65.180	65.550	15.933	4,770,800
2021-07-01	66.160	67.100	65.810	66.180	16.086	4,778,400
2021-06-30	65.930	66.140	65.170	65.730	15.977	2,401,600
2021-06-29	65.970	66.390	65.390	66.210	16.093	2,559,200
2021-06-28	66.650	66.850	64.950	65.370	15.889	2,174,000
2021-06-25	65.830	67.100	65.640	66.620	16.193	4,212,400
2021-06-24	65.120	65.640	64.800	65.570	15.938	2,179,200
2021-06-23	64.260	65.410	64.200	65.080	15.819	2,421,200
2021-06-22	63.890	64.640	63.430	64.150	15.593	2,540,800
2021-06-21	63.770	64.210	63.080	64.090	15.578	3,001,200
2021-06-18	64.160	64.820	63.080	63.260	15.376	4,212,400
2021-06-17	65.530	66.400	64.620	65.000	15.799	4,670,800
2021-06-16	64.660	65.620	64.030	65.530	15.928	3,466,800
2021-06-15	64.540	65.290	64.260	64.790	15.748	2,001,200
2021-06-14	66.140	66.140	64.330	64.530	15.685	2,954,000
2021-06-11	65.660	66.090	64.830	65.470	15.913	4,044,800
2021-06-10	65.720	66.140	64.670	65.540	15.930	2,963,600
2021-06-09	66.790	68.150	65.160	65.240	15.858	8,833,200
2021-06-08	66.920	67.600	66.100	66.940	16.271	4,341,600
2021-06-07	68.590	68.590	66.860	66.880	16.256	5,377,200
2021-06-04	69.260	69.900	68.060	68.230	16.584	8,145,600
2021-06-03	67.090	69.400	66.530	69.260	16.835	15,974,000
2021-06-02	67.540	67.660	66.290	67.090	16.307	8,090,400
2021-06-01	67.730	68.140	66.920	67.700	16.456	8,758,400
2021-05-28	67.000	67.820	66.630	67.260	16.349	3,755,600
2021-05-27	67.710	68.210	66.830	66.900	16.237	3,194,400
2021-05-26	66.930	67.940	66.700	67.260	16.324	2,853,200
2021-05-25	67.160	67.970	66.780	66.910	16.239	2,238,400
2021-05-24	66.090	67.990	66.090	66.880	16.232	2,394,000
2021-05-21	67.020	67.890	66.860	67.160	16.300	2,871,600
2021-05-20	66.440	67.250	65.940	66.760	16.203	3,792,800
2021-05-19	66.630	66.820	65.460	66.550	16.152	3,720,400
2021-05-18	68.690	68.830	67.260	67.330	16.341	1,465,600
2021-05-17	68.720	68.860	67.780	68.660	16.664	1,733,200
2021-05-14	67.740	69.700	67.500	69.040	16.756	2,072,400
2021-05-13	65.860	67.870	65.860	67.380	16.353	4,568,000
2021-05-12	67.560	67.850	65.610	65.830	15.977	3,924,800
2021-05-11	66.910	68.320	66.390	67.150	16.297	3,436,000
2021-05-10	70.000	70.220	67.760	67.920	16.484	4,309,600
2021-05-07	69.210	70.580	69.050	69.600	16.892	3,474,400
2021-05-06	70.130	70.570	68.670	69.620	16.897	2,248,400
2021-05-05	70.800	70.970	69.470	70.020	16.994	3,279,600
2021-05-04	70.500	70.720	68.830	70.400	17.086	5,110,400
2021-05-03	72.470	72.590	70.220	70.430	17.093	2,650,400
2021-04-30	72.700	72.850	71.200	71.520	17.358	2,120,400
2021-04-29	72.630	73.340	71.890	73.250	17.778	2,437,200
2021-04-28	72.440	73.150	71.620	71.950	17.462	2,727,600
2021-04-27	72.340	72.830	72.070	72.400	17.572	1,538,800
2021-04-26	73.560	73.850	72.190	72.350	17.559	2,394,000
2021-04-23	70.980	73.950	70.110	73.300	17.790	4,681,200

← NewerPage 23 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.