Interactive Brokers Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	73.460	73.680	70.810	70.890	17.205	6,025,200
2021-04-21	74.320	76.260	72.170	73.430	17.822	7,444,000
2021-04-20	76.950	77.440	73.470	74.250	18.021	3,261,200
2021-04-19	76.410	77.600	76.390	77.360	18.775	2,945,200
2021-04-16	76.790	77.470	76.060	76.550	18.579	2,003,600
2021-04-15	75.360	77.570	74.440	76.660	18.606	5,596,400
2021-04-14	73.750	75.650	73.510	75.240	18.261	4,181,600
2021-04-13	74.300	74.870	73.210	73.390	17.812	2,706,400
2021-04-12	74.600	74.900	73.640	74.070	17.977	1,968,800
2021-04-09	73.690	74.800	73.040	74.470	18.074	3,018,800
2021-04-08	74.230	74.470	73.190	73.630	17.870	2,398,000
2021-04-07	74.630	74.810	73.000	74.010	17.962	3,615,200
2021-04-06	75.080	75.700	74.400	74.740	18.140	2,136,800
2021-04-05	74.630	76.510	74.350	75.120	18.232	3,404,400
2021-04-01	73.150	74.740	73.040	73.670	17.880	3,231,600
2021-03-31	72.300	73.830	72.300	73.040	17.727	2,672,800
2021-03-30	72.790	73.160	71.580	72.320	17.552	2,538,800
2021-03-29	72.290	72.980	71.230	72.540	17.606	5,146,800
2021-03-26	74.880	75.010	72.330	73.000	17.717	5,031,600
2021-03-25	74.080	74.580	71.650	73.820	17.916	4,866,800
2021-03-24	76.500	77.730	74.460	74.650	18.118	5,691,600
2021-03-23	77.820	78.500	75.920	76.240	18.504	1,895,600
2021-03-22	78.200	79.500	77.440	78.010	18.933	3,891,200
2021-03-19	77.900	79.140	77.110	78.460	19.042	3,333,600
2021-03-18	77.520	78.990	77.190	78.030	18.938	2,332,800
2021-03-17	76.550	78.400	76.310	77.480	18.805	2,502,400
2021-03-16	78.700	78.980	76.120	76.720	18.620	2,980,400
2021-03-15	79.340	79.340	77.410	78.640	19.086	1,966,000
2021-03-12	79.080	79.520	77.970	78.880	19.144	1,982,400
2021-03-11	78.570	79.570	77.380	78.810	19.127	1,652,800
2021-03-10	79.970	80.570	77.900	78.400	19.028	2,779,600
2021-03-09	76.620	79.580	75.500	78.880	19.144	4,118,400
2021-03-08	75.840	76.940	74.960	75.860	18.411	1,962,400
2021-03-05	76.140	76.600	71.490	75.200	18.251	3,907,600
2021-03-04	76.010	76.300	73.150	74.800	18.154	4,248,000
2021-03-03	75.890	77.510	74.770	76.030	18.453	3,611,200
2021-03-02	76.540	77.540	74.730	75.780	18.392	3,258,000
2021-03-01	73.900	77.650	73.620	76.770	18.632	3,889,200
2021-02-26	73.730	74.420	70.650	72.390	17.569	4,302,000
2021-02-25	75.670	76.670	73.810	74.100	17.960	2,702,800
2021-02-24	72.780	75.190	72.250	75.160	18.217	2,393,200
2021-02-23	72.740	72.940	70.810	72.480	17.567	2,965,600
2021-02-22	74.550	74.890	73.250	73.520	17.819	1,944,800
2021-02-19	75.860	76.160	73.950	74.530	18.064	3,074,400
2021-02-18	73.220	75.030	73.220	74.560	18.071	2,170,000
2021-02-17	74.280	74.570	72.330	74.240	17.994	2,335,600
2021-02-16	72.980	75.870	72.610	74.650	18.093	3,027,600
2021-02-12	70.730	72.890	70.700	72.670	17.613	1,884,000
2021-02-11	71.590	71.990	70.250	71.450	17.318	2,578,000
2021-02-10	72.960	73.450	71.480	71.870	17.419	2,258,800
2021-02-09	72.200	73.870	71.560	72.800	17.645	3,162,400
2021-02-08	72.460	72.460	70.260	71.980	17.446	3,462,400
2021-02-05	69.720	72.540	69.280	71.920	17.432	4,919,200
2021-02-04	69.290	69.770	68.290	69.660	16.884	2,138,800
2021-02-03	68.090	68.980	67.490	68.830	16.683	5,122,800
2021-02-02	66.850	69.940	65.800	68.330	16.561	6,559,200
2021-02-01	61.900	66.160	61.490	65.520	15.880	10,354,800
2021-01-29	63.300	63.860	59.080	61.190	14.831	11,842,400
2021-01-28	63.490	64.040	62.120	63.510	15.393	6,026,400
2021-01-27	64.570	64.990	62.850	63.130	15.301	6,226,400

← NewerPage 24 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.