Interactive Brokers Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	23.650	23.810	23.470	23.760	5.417	588,800
2014-08-21	23.450	23.670	23.290	23.650	5.392	606,000
2014-08-20	23.480	23.570	23.280	23.480	5.353	439,600
2014-08-19	23.590	23.700	23.370	23.500	5.358	589,200
2014-08-18	23.720	23.890	23.510	23.610	5.383	840,800
2014-08-15	23.650	23.740	23.370	23.600	5.381	1,180,000
2014-08-14	23.220	23.570	23.160	23.550	5.369	1,098,800
2014-08-13	23.510	23.600	23.160	23.290	5.310	1,457,200
2014-08-12	23.390	23.480	23.200	23.460	5.349	1,124,000
2014-08-11	23.350	23.580	23.170	23.390	5.333	701,200
2014-08-08	23.500	23.500	23.180	23.290	5.310	1,317,600
2014-08-07	23.660	23.720	23.320	23.400	5.335	1,058,800
2014-08-06	23.390	23.790	23.310	23.630	5.388	1,652,000
2014-08-05	23.490	23.810	23.340	23.530	5.365	1,588,400
2014-08-04	23.310	23.680	23.060	23.630	5.388	2,266,800
2014-08-01	23.020	23.350	22.880	23.230	5.296	1,913,200
2014-07-31	23.000	23.160	22.750	23.020	5.248	1,976,400
2014-07-30	23.070	23.310	23.030	23.300	5.312	1,395,600
2014-07-29	22.830	23.030	22.570	22.900	5.221	2,036,800
2014-07-28	22.590	22.830	22.480	22.790	5.196	1,223,600
2014-07-25	22.410	22.660	22.390	22.630	5.160	1,286,800
2014-07-24	22.500	22.690	22.410	22.520	5.134	1,062,400
2014-07-23	22.650	22.700	22.450	22.560	5.144	946,000
2014-07-22	22.200	22.710	22.200	22.610	5.155	1,702,400
2014-07-21	22.220	22.360	22.160	22.270	5.077	1,358,000
2014-07-18	22.030	22.460	21.960	22.410	5.109	1,601,600
2014-07-17	22.090	22.400	21.920	22.120	5.043	2,264,800
2014-07-16	22.720	23.250	22.380	22.500	5.130	2,751,600
2014-07-15	23.370	23.580	23.200	23.400	5.335	2,243,200
2014-07-14	23.180	23.620	22.990	23.370	5.328	1,365,600
2014-07-11	22.780	23.280	22.490	23.090	5.264	1,098,000
2014-07-10	22.810	23.000	22.340	22.760	5.189	1,161,200
2014-07-09	23.360	23.450	22.960	23.120	5.271	1,208,400
2014-07-08	23.920	24.060	23.210	23.330	5.319	1,628,800
2014-07-07	24.090	24.200	23.700	24.010	5.474	1,588,400
2014-07-03	23.880	24.250	23.880	24.250	5.529	994,800
2014-07-02	23.500	23.980	23.500	23.720	5.408	2,392,800
2014-07-01	23.370	23.880	23.300	23.570	5.374	1,254,400
2014-06-30	23.090	23.320	22.940	23.290	5.310	1,562,000
2014-06-27	23.280	23.360	23.030	23.080	5.262	3,052,800
2014-06-26	23.410	23.580	23.170	23.290	5.310	778,800
2014-06-25	23.060	23.510	23.010	23.420	5.340	1,054,800
2014-06-24	23.410	23.450	23.020	23.100	5.267	1,644,000
2014-06-23	23.240	23.600	23.020	23.370	5.328	2,698,400
2014-06-20	23.350	23.350	22.990	23.240	5.299	2,050,400
2014-06-19	23.740	23.740	22.980	23.210	5.292	1,325,200
2014-06-18	24.040	24.170	23.390	23.700	5.403	1,974,000
2014-06-17	23.120	24.050	22.920	24.000	5.472	1,827,600
2014-06-16	22.970	23.270	22.920	23.150	5.278	1,984,400
2014-06-13	23.010	23.240	22.860	23.080	5.262	1,285,200
2014-06-12	22.950	23.240	22.750	22.980	5.239	1,137,200
2014-06-11	23.350	23.450	22.920	23.020	5.248	1,474,400
2014-06-10	23.530	23.570	23.350	23.440	5.344	1,359,600
2014-06-09	23.330	23.670	23.140	23.620	5.385	920,400
2014-06-06	23.110	23.400	23.060	23.370	5.328	1,640,400
2014-06-05	23.230	23.510	22.980	23.090	5.264	1,981,600
2014-06-04	22.870	23.430	22.790	23.310	5.315	1,251,600
2014-06-03	22.620	23.080	22.550	22.960	5.235	1,488,000
2014-06-02	22.990	23.000	22.550	22.650	5.164	1,943,600
2014-05-30	22.980	23.210	22.890	23.020	5.248	1,156,400

← NewerPage 52 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.