Interactive Brokers Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	47.410	47.490	46.010	46.590	11.156	1,098,400
2019-08-21	46.730	47.280	46.410	46.760	11.196	1,238,800
2019-08-20	47.530	47.880	46.630	46.730	11.189	977,600
2019-08-19	47.880	47.880	46.850	47.630	11.405	1,379,600
2019-08-16	45.230	47.060	45.140	46.760	11.196	2,163,600
2019-08-15	45.210	46.430	44.690	45.530	10.902	1,578,800
2019-08-14	44.910	46.290	44.700	45.430	10.878	2,012,800
2019-08-13	45.470	47.340	45.470	46.490	11.132	1,505,600
2019-08-12	47.580	47.970	45.700	45.860	10.981	1,316,400
2019-08-09	47.670	48.450	45.830	47.620	11.402	3,454,000
2019-08-08	49.000	49.000	48.020	48.470	11.606	1,520,000
2019-08-07	48.020	49.000	47.500	48.000	11.493	2,044,800
2019-08-06	48.900	49.230	48.010	48.740	11.671	1,620,000
2019-08-05	49.080	50.100	48.610	48.880	11.704	2,224,000
2019-08-02	50.660	50.830	49.960	50.130	12.003	1,791,200
2019-08-01	51.260	51.810	50.080	50.950	12.200	2,388,400
2019-07-31	51.950	51.950	50.890	51.260	12.274	1,664,000
2019-07-30	50.240	51.210	50.000	50.980	12.207	922,400
2019-07-29	50.680	51.420	50.170	50.450	12.080	1,654,800
2019-07-26	50.020	50.990	49.530	50.680	12.135	1,445,200
2019-07-25	50.000	50.990	49.750	50.100	11.996	2,154,400
2019-07-24	49.680	50.140	49.460	49.870	11.941	1,116,400
2019-07-23	48.880	50.180	48.880	50.090	11.994	1,793,200
2019-07-22	49.870	49.930	49.260	49.310	11.807	2,704,400
2019-07-19	49.220	50.190	49.220	49.550	11.864	2,731,200
2019-07-18	47.330	50.460	47.250	50.000	11.972	4,370,400
2019-07-17	50.000	51.100	48.320	49.100	11.757	8,332,000
2019-07-16	51.000	52.080	50.320	50.320	12.049	2,698,800
2019-07-15	52.250	52.610	51.010	51.090	12.233	2,107,200
2019-07-12	52.850	53.040	51.730	52.220	12.504	2,077,600
2019-07-11	52.670	53.550	52.670	52.920	12.671	1,505,200
2019-07-10	53.300	53.890	52.470	52.600	12.595	2,158,400
2019-07-09	53.070	53.850	52.820	53.740	12.868	1,322,800
2019-07-08	54.950	55.390	52.860	52.940	12.676	2,200,800
2019-07-05	53.900	55.000	53.370	54.890	13.143	2,223,200
2019-07-03	53.480	54.050	52.530	53.760	12.873	1,547,600
2019-07-02	52.540	53.320	52.400	52.910	12.669	2,143,600
2019-07-01	54.600	55.190	53.150	53.720	12.863	4,006,800
2019-06-28	53.310	54.990	53.180	54.200	12.978	5,052,000
2019-06-27	52.150	53.250	51.800	53.010	12.693	1,600,000
2019-06-26	52.320	53.170	52.320	52.350	12.535	1,691,600
2019-06-25	52.660	53.550	52.000	52.870	12.659	2,281,600
2019-06-24	53.900	54.120	52.200	52.480	12.566	2,300,800
2019-06-21	54.200	55.030	53.290	53.290	12.760	1,972,800
2019-06-20	54.660	55.570	54.280	54.770	13.114	1,674,800
2019-06-19	55.090	55.770	54.580	54.700	13.098	1,254,400
2019-06-18	55.030	55.580	54.840	55.190	13.215	918,000
2019-06-17	54.910	55.700	54.490	54.860	13.136	1,400,000
2019-06-14	54.550	55.180	53.620	55.110	13.196	1,731,200
2019-06-13	53.520	54.540	51.770	54.540	13.059	1,383,200
2019-06-12	54.590	55.000	52.990	53.260	12.753	2,491,600
2019-06-11	55.380	55.400	54.000	54.490	13.047	1,332,000
2019-06-10	55.000	55.720	54.200	54.610	13.076	2,912,000
2019-06-07	53.710	54.650	53.080	54.570	13.066	2,051,600
2019-06-06	53.290	54.310	52.100	54.220	12.983	1,722,400
2019-06-05	51.910	53.130	51.570	52.670	12.612	1,492,800
2019-06-04	51.020	52.540	50.500	52.530	12.578	1,934,800
2019-06-03	50.800	51.530	49.380	50.460	12.082	3,476,400
2019-05-31	51.500	52.190	50.160	50.800	12.164	2,865,600
2019-05-30	52.440	53.370	51.580	52.380	12.542	1,347,600

← NewerPage 31 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.