Interactive Brokers Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	67.130	67.680	64.930	65.920	15.977	3,862,400
2021-01-25	69.880	70.000	66.620	67.500	16.360	4,978,800
2021-01-22	68.110	69.850	68.110	68.850	16.687	3,082,800
2021-01-21	67.900	69.220	67.050	69.140	16.758	3,190,400
2021-01-20	69.900	70.180	67.380	68.080	16.501	4,699,600
2021-01-19	69.500	70.900	68.890	69.700	16.893	4,898,400
2021-01-15	68.290	69.470	67.230	69.020	16.729	2,531,600
2021-01-14	70.280	70.430	68.540	68.700	16.651	2,054,800
2021-01-13	69.360	70.650	69.230	69.610	16.872	2,629,200
2021-01-12	69.520	69.780	68.870	69.400	16.821	2,971,600
2021-01-11	69.160	69.260	67.930	68.850	16.687	2,581,600
2021-01-08	69.330	71.870	69.000	69.880	16.937	4,040,800
2021-01-07	67.550	70.620	67.080	69.180	16.767	6,076,400
2021-01-06	63.390	68.530	63.380	66.910	16.217	7,665,600
2021-01-05	61.310	63.360	61.100	63.160	15.308	4,374,400
2021-01-04	61.490	62.000	59.990	61.230	14.841	2,736,800
2020-12-31	60.280	61.190	59.780	60.920	14.765	1,351,600
2020-12-30	61.630	61.970	60.060	60.120	14.572	2,058,800
2020-12-29	62.630	62.950	61.020	61.560	14.921	2,954,400
2020-12-28	61.600	62.480	61.370	62.310	15.102	2,382,800
2020-12-24	61.220	61.220	60.410	61.080	14.804	1,014,000
2020-12-23	60.250	61.350	60.190	60.860	14.751	2,534,000
2020-12-22	58.990	60.800	58.690	60.440	14.649	3,004,800
2020-12-21	58.740	58.930	57.230	58.920	14.281	2,421,600
2020-12-18	60.290	60.370	58.820	59.150	14.336	8,962,000
2020-12-17	58.610	60.200	58.080	60.180	14.586	3,736,800
2020-12-16	56.920	58.320	56.560	58.250	14.118	2,300,800
2020-12-15	55.140	56.720	54.600	56.720	13.747	2,908,000
2020-12-14	55.580	55.840	54.000	54.390	13.183	2,890,800
2020-12-11	55.620	55.640	54.270	55.090	13.352	1,611,600
2020-12-10	55.330	56.000	54.700	55.940	13.558	2,779,200
2020-12-09	54.970	56.400	54.190	55.720	13.505	2,999,200
2020-12-08	53.200	54.180	52.920	54.140	13.122	3,305,200
2020-12-07	54.250	54.880	53.060	53.470	12.960	3,834,400
2020-12-04	55.060	55.890	54.700	55.070	13.348	1,786,800
2020-12-03	54.940	54.940	54.360	54.720	13.263	1,944,400
2020-12-02	54.630	55.410	53.870	54.810	13.285	2,760,400
2020-12-01	53.650	54.600	53.110	53.980	13.083	4,195,600
2020-11-30	54.010	54.130	52.180	52.760	12.788	3,544,400
2020-11-27	52.620	54.620	52.060	54.110	13.091	1,845,600
2020-11-25	52.800	52.930	52.360	52.640	12.735	1,737,600
2020-11-24	52.890	53.160	52.130	52.770	12.766	2,300,800
2020-11-23	53.090	53.900	52.560	52.640	12.735	2,296,000
2020-11-20	53.420	53.660	52.770	52.980	12.817	5,377,200
2020-11-19	52.960	53.700	52.620	53.390	12.916	1,648,000
2020-11-18	55.630	55.630	52.590	52.760	12.764	2,810,000
2020-11-17	54.210	55.750	53.870	55.240	13.364	2,617,600
2020-11-16	54.020	54.940	53.280	54.680	13.229	2,671,600
2020-11-13	51.900	53.700	51.730	53.580	12.962	3,020,800
2020-11-12	51.140	51.850	50.410	51.760	12.522	2,686,000
2020-11-11	50.850	51.810	50.820	51.520	12.464	2,148,400
2020-11-10	49.440	50.990	48.930	50.960	12.329	2,612,000
2020-11-09	50.560	51.490	49.080	49.490	11.973	2,588,400
2020-11-06	49.460	49.460	48.580	48.700	11.782	1,166,800
2020-11-05	48.340	49.570	48.340	49.250	11.915	1,605,200
2020-11-04	48.530	48.900	47.500	48.270	11.678	1,534,000
2020-11-03	48.450	49.240	48.340	48.760	11.796	1,857,600
2020-11-02	47.910	49.250	47.450	47.820	11.569	2,439,200
2020-10-30	47.480	47.860	46.710	47.570	11.508	2,012,000
2020-10-29	47.320	48.230	47.020	47.760	11.554	1,643,200

← NewerPage 25 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.