Interactive Brokers Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	51.330	52.140	50.940	51.850	12.520	1,628,000
2020-08-04	50.750	51.130	50.350	50.930	12.298	1,954,000
2020-08-03	50.000	51.210	49.730	50.690	12.240	2,306,000
2020-07-31	49.720	49.900	48.960	49.600	11.977	2,868,400
2020-07-30	49.400	50.180	48.930	49.730	12.008	1,618,000
2020-07-29	49.780	50.630	49.150	50.290	12.144	2,679,600
2020-07-28	49.820	50.150	49.480	49.530	11.960	2,529,200
2020-07-27	49.200	50.200	48.870	50.060	12.088	1,868,400
2020-07-24	49.570	50.100	49.150	49.380	11.924	2,067,200
2020-07-23	50.410	51.150	48.880	49.970	12.066	3,322,800
2020-07-22	49.400	52.250	49.390	51.560	12.450	5,152,800
2020-07-21	51.580	52.330	50.120	51.350	12.400	4,606,000
2020-07-20	52.120	52.250	51.260	51.490	12.433	2,460,400
2020-07-17	52.130	52.680	51.240	51.370	12.404	2,102,000
2020-07-16	50.130	52.670	50.120	51.930	12.540	3,556,800
2020-07-15	51.730	53.550	51.680	53.220	12.851	3,290,000
2020-07-14	49.430	51.200	49.280	51.050	12.327	3,694,000
2020-07-13	49.700	51.050	49.500	49.580	11.972	3,403,600
2020-07-10	48.650	49.290	48.090	49.230	11.888	2,630,000
2020-07-09	48.820	49.020	47.780	48.850	11.796	2,872,000
2020-07-08	47.240	48.760	47.230	48.700	11.760	4,260,800
2020-07-07	44.840	47.020	44.590	46.870	11.318	5,535,600
2020-07-06	44.350	46.030	44.080	45.030	10.874	5,397,600
2020-07-02	43.070	43.680	42.540	43.010	10.386	3,562,000
2020-07-01	41.470	43.380	41.210	42.250	10.202	4,529,600
2020-06-30	41.250	41.950	41.180	41.770	10.086	2,221,600
2020-06-29	40.510	41.380	40.190	41.330	9.980	1,960,000
2020-06-26	41.490	41.490	39.890	40.230	9.714	4,139,200
2020-06-25	40.980	42.260	40.860	41.960	10.132	2,573,600
2020-06-24	41.570	41.850	40.930	40.980	9.896	1,855,200
2020-06-23	42.350	43.100	41.930	42.000	10.142	4,013,600
2020-06-22	41.180	42.110	40.940	41.290	9.970	2,955,600
2020-06-19	42.980	43.170	41.440	41.560	10.036	3,663,600
2020-06-18	42.010	42.860	42.010	42.320	10.219	2,335,200
2020-06-17	43.510	43.510	42.270	42.400	10.238	2,078,400
2020-06-16	42.580	43.630	42.420	43.260	10.446	2,763,200
2020-06-15	40.470	42.760	40.470	42.450	10.251	2,689,600
2020-06-12	42.850	42.850	40.530	41.540	10.031	2,917,200
2020-06-11	40.800	42.150	40.530	41.250	9.961	3,645,600
2020-06-10	44.280	44.490	41.910	42.310	10.217	3,834,000
2020-06-09	44.260	44.950	42.700	44.130	10.656	3,481,600
2020-06-08	44.310	45.230	43.580	45.050	10.878	3,759,200
2020-06-05	45.210	45.480	43.470	43.480	10.499	3,425,200
2020-06-04	43.410	44.000	42.450	43.450	10.492	5,280,000
2020-06-03	43.830	44.490	43.100	43.920	10.605	2,698,800
2020-06-02	43.290	43.650	42.430	42.900	10.359	2,357,200
2020-06-01	42.470	42.900	42.180	42.690	10.308	3,124,400
2020-05-29	42.210	42.970	41.450	42.350	10.226	2,252,000
2020-05-28	43.730	43.860	42.590	42.860	10.325	1,536,000
2020-05-27	41.440	43.510	41.160	43.500	10.480	3,322,400
2020-05-26	39.840	40.890	39.770	40.530	9.764	2,330,400
2020-05-22	39.020	39.270	38.230	38.820	9.352	1,418,000
2020-05-21	38.940	39.170	38.560	38.960	9.386	2,393,200
2020-05-20	39.900	39.970	38.790	39.190	9.441	2,625,200
2020-05-19	39.010	39.240	38.400	38.450	9.263	2,315,600
2020-05-18	37.790	39.390	37.790	39.100	9.420	2,494,800
2020-05-15	37.480	37.580	37.010	37.240	8.971	2,199,200
2020-05-14	36.620	37.750	36.250	37.680	9.077	2,452,400
2020-05-13	38.340	38.470	36.910	37.120	8.943	2,687,600
2020-05-12	40.340	40.640	38.530	38.610	9.302	2,343,200

← NewerPage 27 of 79 · 4,731 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.