Interactive Brokers Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	47.380	48.410	46.970	48.060	11.627	2,841,600
2020-10-27	48.000	48.580	47.960	48.030	11.620	1,221,200
2020-10-26	49.030	49.030	47.650	48.270	11.678	1,518,800
2020-10-23	49.680	49.760	49.060	49.410	11.954	1,225,600
2020-10-22	49.390	49.990	48.120	49.680	12.019	1,740,000
2020-10-21	48.250	50.630	48.250	49.510	11.978	3,656,400
2020-10-20	49.610	50.800	49.200	49.800	12.048	3,168,000
2020-10-19	50.430	50.650	49.280	49.340	11.937	1,296,000
2020-10-16	50.080	50.810	50.040	50.440	12.203	1,244,800
2020-10-15	49.170	50.300	49.170	50.090	12.118	1,404,000
2020-10-14	50.790	50.990	49.550	49.580	11.995	2,019,200
2020-10-13	51.450	51.880	50.730	50.770	12.283	1,457,200
2020-10-12	51.240	52.070	51.000	51.450	12.447	1,506,000
2020-10-09	51.200	51.730	50.580	50.660	12.256	1,267,600
2020-10-08	51.080	51.520	50.600	51.430	12.442	1,554,800
2020-10-07	50.560	51.100	50.150	50.610	12.244	1,207,600
2020-10-06	49.500	51.000	49.500	50.070	12.113	2,007,200
2020-10-05	49.160	49.690	49.070	49.600	12.000	1,602,400
2020-10-02	47.930	49.560	47.930	48.930	11.837	2,927,200
2020-10-01	48.510	48.980	48.250	48.580	11.753	1,992,000
2020-09-30	48.310	48.950	47.870	48.330	11.692	2,164,400
2020-09-29	48.500	48.500	47.990	48.100	11.637	2,109,600
2020-09-28	48.020	48.740	48.020	48.370	11.702	1,786,800
2020-09-25	46.530	47.630	46.430	47.470	11.484	1,003,600
2020-09-24	46.950	47.650	46.580	46.900	11.346	1,345,200
2020-09-23	48.830	49.000	46.960	47.070	11.387	1,743,200
2020-09-22	47.860	48.950	47.650	48.760	11.796	3,718,400
2020-09-21	47.780	47.920	46.930	47.900	11.588	2,409,200
2020-09-18	47.540	48.220	47.540	48.060	11.627	5,449,200
2020-09-17	46.910	47.880	46.690	47.690	11.537	1,750,400
2020-09-16	47.260	47.980	46.930	47.650	11.528	2,078,400
2020-09-15	47.670	47.720	47.000	47.220	11.424	2,616,000
2020-09-14	47.450	48.150	47.380	47.670	11.533	1,643,600
2020-09-11	47.600	48.090	47.220	47.360	11.458	2,841,600
2020-09-10	47.910	48.090	47.010	47.100	11.395	2,358,400
2020-09-09	48.720	48.950	47.810	47.890	11.586	3,044,000
2020-09-08	51.270	51.270	48.330	48.400	11.709	2,760,000
2020-09-04	53.690	53.690	51.400	51.890	12.554	1,853,200
2020-09-03	53.300	53.470	52.250	52.840	12.783	3,157,200
2020-09-02	53.360	53.650	53.120	53.280	12.890	2,374,000
2020-09-01	52.860	53.310	52.280	53.300	12.895	1,867,200
2020-08-31	53.280	53.440	52.910	53.020	12.827	1,864,400
2020-08-28	53.320	53.320	52.790	53.280	12.866	2,223,600
2020-08-27	52.840	53.220	52.450	53.050	12.810	2,160,000
2020-08-26	51.870	52.830	51.530	52.670	12.718	2,101,200
2020-08-25	52.330	52.330	51.570	51.800	12.508	1,404,800
2020-08-24	51.770	52.150	51.590	51.940	12.542	1,342,400
2020-08-21	51.930	52.270	51.060	51.500	12.436	1,528,000
2020-08-20	51.930	52.600	51.560	52.270	12.622	1,452,400
2020-08-19	52.120	53.140	52.030	52.490	12.675	1,468,000
2020-08-18	51.880	52.400	51.020	51.900	12.532	1,363,600
2020-08-17	52.150	52.720	51.610	51.930	12.540	1,785,200
2020-08-14	50.910	52.370	50.450	52.160	12.595	2,411,200
2020-08-13	50.980	51.140	50.440	50.750	12.255	1,000,000
2020-08-12	50.410	51.500	50.410	51.180	12.359	1,486,000
2020-08-11	49.820	50.740	49.670	49.780	12.021	1,702,000
2020-08-10	51.470	51.470	49.480	49.550	11.965	2,663,200
2020-08-07	50.790	51.260	50.370	51.210	12.366	1,068,400
2020-08-06	51.880	51.970	50.650	50.820	12.272	1,146,000
2020-08-05	51.330	52.140	50.940	51.850	12.520	1,628,000

← NewerPage 26 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.