Interactive Brokers Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 177.78 | 180.35 | 177.30 | 180.21 | 44.624 | 5,049,200 |
| 2024-11-14 | 179.00 | 179.76 | 176.50 | 177.90 | 44.052 | 3,350,400 |
| 2024-11-13 | 179.21 | 180.28 | 178.30 | 178.65 | 44.237 | 3,162,800 |
| 2024-11-12 | 178.49 | 181.21 | 177.37 | 179.55 | 44.460 | 4,213,200 |
| 2024-11-11 | 172.41 | 179.68 | 172.18 | 179.49 | 44.445 | 8,576,800 |
| 2024-11-08 | 167.30 | 171.40 | 165.27 | 169.74 | 42.031 | 3,415,200 |
| 2024-11-07 | 170.00 | 171.38 | 166.65 | 166.67 | 41.271 | 4,656,400 |
| 2024-11-06 | 164.98 | 173.09 | 164.10 | 171.69 | 42.514 | 9,616,800 |
| 2024-11-05 | 154.03 | 156.99 | 153.58 | 154.91 | 38.359 | 2,766,400 |
| 2024-11-04 | 153.98 | 155.13 | 153.38 | 153.93 | 38.116 | 2,118,400 |
| 2024-11-01 | 152.75 | 154.58 | 152.05 | 153.78 | 38.079 | 2,959,200 |
| 2024-10-31 | 154.00 | 154.31 | 151.33 | 152.58 | 37.782 | 3,078,000 |
| 2024-10-30 | 153.10 | 154.65 | 152.95 | 154.24 | 38.193 | 2,611,200 |
| 2024-10-29 | 151.25 | 153.93 | 151.10 | 152.84 | 37.846 | 2,784,000 |
| 2024-10-28 | 148.64 | 151.10 | 147.98 | 150.99 | 37.388 | 2,616,000 |
| 2024-10-25 | 148.35 | 148.74 | 145.50 | 147.17 | 36.442 | 3,166,000 |
| 2024-10-24 | 147.68 | 149.14 | 147.21 | 148.20 | 36.697 | 2,768,800 |
| 2024-10-23 | 147.98 | 148.53 | 146.46 | 147.44 | 36.509 | 2,538,800 |
| 2024-10-22 | 148.54 | 149.26 | 146.69 | 148.66 | 36.811 | 2,514,000 |
| 2024-10-21 | 148.98 | 150.02 | 148.02 | 149.64 | 37.054 | 2,913,200 |
| 2024-10-18 | 149.53 | 150.30 | 148.74 | 148.81 | 36.848 | 3,114,800 |
| 2024-10-17 | 146.85 | 150.13 | 145.90 | 149.43 | 37.002 | 4,925,200 |
| 2024-10-16 | 148.23 | 150.99 | 140.56 | 146.78 | 36.346 | 11,470,000 |
| 2024-10-15 | 153.00 | 154.75 | 152.01 | 152.98 | 37.881 | 6,946,400 |
| 2024-10-14 | 152.01 | 152.25 | 150.82 | 151.30 | 37.465 | 3,222,000 |
| 2024-10-11 | 149.25 | 151.36 | 148.95 | 151.14 | 37.425 | 3,417,200 |
| 2024-10-10 | 149.00 | 149.63 | 147.83 | 148.63 | 36.804 | 2,829,200 |
| 2024-10-09 | 148.00 | 149.97 | 147.54 | 149.53 | 37.027 | 4,693,200 |
| 2024-10-08 | 147.85 | 149.11 | 147.19 | 147.59 | 36.546 | 3,590,400 |
| 2024-10-07 | 148.76 | 149.35 | 147.74 | 148.57 | 36.789 | 4,020,400 |
| 2024-10-04 | 146.63 | 147.85 | 145.39 | 147.85 | 36.611 | 2,658,400 |
| 2024-10-03 | 142.50 | 145.13 | 141.49 | 144.78 | 35.851 | 4,686,800 |
| 2024-10-02 | 138.79 | 142.80 | 138.76 | 142.62 | 35.316 | 4,364,800 |
| 2024-10-01 | 138.96 | 139.98 | 135.64 | 138.27 | 34.239 | 4,792,800 |
| 2024-09-30 | 137.88 | 139.42 | 137.40 | 139.36 | 34.508 | 4,120,800 |
| 2024-09-27 | 136.19 | 137.99 | 135.50 | 137.53 | 34.055 | 3,592,000 |
| 2024-09-26 | 137.22 | 138.75 | 136.30 | 136.72 | 33.855 | 3,544,400 |
| 2024-09-25 | 136.11 | 137.11 | 135.39 | 136.20 | 33.726 | 2,907,200 |
| 2024-09-24 | 135.50 | 136.56 | 134.83 | 136.11 | 33.704 | 2,840,800 |
| 2024-09-23 | 133.70 | 135.59 | 133.70 | 135.19 | 33.476 | 3,198,000 |
| 2024-09-20 | 132.40 | 133.27 | 131.71 | 133.02 | 32.939 | 5,073,600 |
| 2024-09-19 | 132.37 | 132.89 | 130.62 | 132.45 | 32.797 | 3,540,400 |
| 2024-09-18 | 131.83 | 133.42 | 129.26 | 130.18 | 32.235 | 4,373,200 |
| 2024-09-17 | 129.35 | 133.16 | 128.50 | 131.81 | 32.639 | 5,188,800 |
| 2024-09-16 | 128.00 | 130.91 | 128.00 | 128.59 | 31.842 | 4,610,800 |
| 2024-09-13 | 124.99 | 130.10 | 124.27 | 128.07 | 31.713 | 6,476,800 |
| 2024-09-12 | 123.15 | 123.93 | 122.40 | 123.60 | 30.606 | 2,891,600 |
| 2024-09-11 | 122.24 | 123.15 | 120.04 | 122.77 | 30.400 | 2,645,600 |
| 2024-09-10 | 123.45 | 123.84 | 120.46 | 122.05 | 30.222 | 1,989,600 |
| 2024-09-09 | 123.65 | 125.21 | 123.46 | 124.22 | 30.759 | 2,306,400 |
| 2024-09-06 | 125.91 | 126.38 | 121.39 | 122.54 | 30.343 | 3,154,000 |
| 2024-09-05 | 126.01 | 126.27 | 124.51 | 126.06 | 31.215 | 2,524,000 |
| 2024-09-04 | 127.13 | 127.38 | 125.41 | 125.52 | 31.081 | 3,215,200 |
| 2024-09-03 | 128.12 | 128.95 | 126.79 | 127.40 | 31.547 | 3,041,200 |
| 2024-08-30 | 127.13 | 128.98 | 126.69 | 128.89 | 31.916 | 2,814,000 |
| 2024-08-29 | 126.76 | 128.34 | 126.35 | 127.07 | 31.403 | 2,193,600 |
| 2024-08-28 | 126.59 | 126.76 | 125.52 | 126.32 | 31.218 | 2,982,000 |
| 2024-08-27 | 124.50 | 127.24 | 124.30 | 127.12 | 31.416 | 3,301,200 |
| 2024-08-26 | 123.80 | 125.20 | 123.45 | 124.30 | 30.719 | 2,276,400 |
| 2024-08-23 | 124.69 | 124.69 | 121.08 | 123.40 | 30.496 | 4,283,200 |
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.