See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.79▲ 3.34%
← IBKR stock page

Interactive Brokers Group, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-0671.05071.23068.72069.86069.5663,574,600
2025-11-0571.20072.19070.05071.62071.3182,769,000
2025-11-0470.91072.09069.30070.69070.3924,801,700
2025-11-0370.89073.27070.16073.08072.7726,430,500
2025-10-3169.03070.90068.28070.36070.0643,834,500
2025-10-3068.66070.56068.32068.51068.2213,071,200
2025-10-2968.71069.63068.14069.19068.8992,903,400
2025-10-2870.00070.00068.57068.65068.3612,595,300
2025-10-2769.94070.26069.15069.49069.1973,154,500
2025-10-2468.16069.49067.78068.75068.4604,238,500
2025-10-2365.03067.96065.01067.17066.8878,459,300
2025-10-2266.56066.95064.15064.77064.4975,747,000
← NewerPage 5 of 5 · 252 trading days

Stock splits

DateSplit (new : old)
2025-06-184:1

Dividends

Ex-dateAmount
2026-09-010.0880 USD
2026-06-010.0880 USD
2026-02-270.0800 USD
2025-12-010.0800 USD
2025-08-290.0800 USD
2025-05-300.3200 USD
2025-02-280.2500 USD
2024-11-290.2500 USD
2024-08-300.2500 USD
2024-05-310.2500 USD
2024-02-290.1000 USD
2023-11-300.1000 USD
2023-08-310.1000 USD
2023-05-310.1000 USD
2023-02-280.1000 USD
2022-11-300.1000 USD
2022-08-310.1000 USD
2022-05-310.1000 USD
2022-02-280.1000 USD
2021-11-300.1000 USD
2021-08-310.1000 USD
2021-05-280.1000 USD
2021-02-260.1000 USD
2020-11-300.1000 USD
2020-08-310.1000 USD
2020-05-290.1000 USD
2020-02-270.1000 USD
2019-11-270.1000 USD
2019-08-290.1000 USD
2019-05-300.1000 USD
2019-02-280.1000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.