Interactive Brokers Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	27.430	27.680	27.200	27.320	6.255	2,051,200
2014-11-14	26.890	27.220	26.760	27.140	6.214	1,437,600
2014-11-13	27.050	27.060	26.720	26.920	6.163	1,149,200
2014-11-12	26.880	27.040	26.810	26.980	6.177	836,400
2014-11-11	26.990	27.060	26.810	26.930	6.166	776,800
2014-11-10	26.920	27.160	26.870	26.950	6.170	1,117,600
2014-11-07	27.700	27.760	26.730	26.890	6.157	1,236,000
2014-11-06	26.320	27.080	26.190	27.020	6.186	5,787,600
2014-11-05	26.520	26.750	26.160	26.240	6.008	2,121,600
2014-11-04	26.230	26.410	26.010	26.340	6.031	2,960,000
2014-11-03	25.840	26.370	25.710	26.240	6.008	4,397,600
2014-10-31	25.800	25.950	25.710	25.820	5.912	4,414,800
2014-10-30	25.720	25.780	25.520	25.670	5.877	1,888,800
2014-10-29	25.820	25.940	25.640	25.750	5.896	2,106,800
2014-10-28	25.540	25.920	25.500	25.820	5.912	1,787,600
2014-10-27	25.700	25.760	25.390	25.510	5.841	1,450,000
2014-10-24	25.610	25.960	25.570	25.900	5.930	2,410,000
2014-10-23	25.940	26.000	25.670	25.750	5.896	3,453,600
2014-10-22	25.760	26.580	25.730	25.870	5.923	3,640,400
2014-10-21	25.090	25.370	24.860	25.270	5.786	2,078,000
2014-10-20	24.560	24.940	24.560	24.930	5.708	1,801,200
2014-10-17	24.450	24.810	24.340	24.590	5.630	1,678,800
2014-10-16	23.370	24.390	23.370	24.270	5.557	2,044,000
2014-10-15	23.220	23.840	23.010	23.760	5.440	1,878,000
2014-10-14	23.740	23.940	23.500	23.590	5.401	1,687,600
2014-10-13	23.720	24.150	23.620	23.620	5.408	1,947,600
2014-10-10	24.530	24.710	23.730	23.790	5.447	2,701,600
2014-10-09	24.800	24.840	24.290	24.600	5.632	2,554,400
2014-10-08	24.780	24.960	24.340	24.830	5.685	1,854,000
2014-10-07	25.010	25.090	24.710	24.750	5.667	1,326,400
2014-10-06	25.550	25.620	25.150	25.150	5.758	1,588,800
2014-10-03	25.340	25.550	25.140	25.520	5.843	1,913,200
2014-10-02	25.040	25.210	24.870	25.090	5.744	1,583,600
2014-10-01	24.940	25.200	24.740	25.020	5.728	1,464,400
2014-09-30	25.080	25.180	24.810	24.950	5.712	1,018,000
2014-09-29	24.980	25.260	24.890	25.020	5.728	1,033,600
2014-09-26	24.990	25.250	24.820	25.240	5.779	1,251,200
2014-09-25	25.360	25.520	24.780	24.880	5.696	2,383,200
2014-09-24	25.500	25.680	25.280	25.450	5.827	2,169,600
2014-09-23	25.570	25.870	25.480	25.500	5.838	2,186,000
2014-09-22	25.650	25.750	25.230	25.550	5.850	2,476,400
2014-09-19	26.220	26.410	25.510	25.700	5.884	9,226,800
2014-09-18	25.980	26.640	25.980	26.210	6.001	2,355,600
2014-09-17	25.200	26.140	25.100	25.930	5.937	3,382,000
2014-09-16	25.010	25.390	25.010	25.160	5.760	1,448,800
2014-09-15	25.300	25.330	25.090	25.110	5.749	1,650,400
2014-09-12	24.650	25.370	24.650	25.290	5.790	2,192,800
2014-09-11	24.390	24.730	24.180	24.600	5.632	1,894,800
2014-09-10	23.870	24.400	23.640	24.400	5.586	1,259,200
2014-09-09	23.900	24.080	23.740	23.840	5.458	847,200
2014-09-08	23.750	24.070	23.540	23.930	5.479	1,415,600
2014-09-05	23.780	23.900	23.530	23.780	5.444	790,400
2014-09-04	23.910	24.150	23.780	23.790	5.447	726,000
2014-09-03	24.210	24.250	23.810	23.900	5.472	1,250,800
2014-09-02	23.540	24.170	23.430	24.050	5.506	2,134,000
2014-08-29	23.550	23.700	23.390	23.440	5.367	686,400
2014-08-28	23.560	23.570	23.320	23.530	5.387	705,600
2014-08-27	23.870	23.870	23.500	23.620	5.408	816,000
2014-08-26	23.950	24.090	23.820	23.890	5.447	952,400
2014-08-25	23.870	24.220	23.690	23.960	5.463	785,200

← NewerPage 51 of 79 · 4,733 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.