Interactive Brokers Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	22.970	23.190	22.750	23.010	5.246	1,003,200
2014-05-28	23.100	23.210	22.680	22.910	5.223	2,096,400
2014-05-27	22.820	23.270	22.660	23.230	5.274	1,527,200
2014-05-23	22.550	22.700	22.350	22.660	5.144	858,800
2014-05-22	22.690	22.880	22.360	22.560	5.121	1,289,600
2014-05-21	22.230	22.730	22.040	22.670	5.146	1,246,000
2014-05-20	22.220	22.330	22.000	22.140	5.026	1,028,000
2014-05-19	21.900	22.370	21.900	22.300	5.062	852,800
2014-05-16	22.010	22.130	21.700	21.900	4.972	1,204,000
2014-05-15	22.660	22.750	21.790	21.980	4.990	2,314,800
2014-05-14	23.190	23.210	22.760	22.760	5.167	897,200
2014-05-13	23.210	23.300	23.090	23.200	5.267	940,400
2014-05-12	22.840	23.230	22.760	23.210	5.269	1,194,000
2014-05-09	22.630	22.780	22.450	22.730	5.160	1,410,000
2014-05-08	23.160	23.290	22.640	22.700	5.153	1,428,800
2014-05-07	23.280	23.670	22.680	23.200	5.267	2,285,200
2014-05-06	23.540	23.810	23.250	23.290	5.287	1,257,200
2014-05-05	23.800	23.950	23.410	23.690	5.378	1,099,200
2014-05-02	23.940	24.220	23.870	23.950	5.437	1,187,600
2014-05-01	23.850	24.040	23.420	23.820	5.407	1,358,000
2014-04-30	23.650	23.930	23.410	23.900	5.426	1,154,000
2014-04-29	23.830	24.030	22.520	23.670	5.373	1,195,200
2014-04-28	23.790	23.900	23.430	23.710	5.382	2,021,600
2014-04-25	23.850	23.920	23.600	23.710	5.382	1,203,200
2014-04-24	24.320	24.320	23.850	23.930	5.432	1,973,200
2014-04-23	24.310	24.390	24.010	24.250	5.505	1,262,800
2014-04-22	23.760	24.430	23.740	24.330	5.523	1,818,400
2014-04-21	23.880	24.060	23.370	23.800	5.403	1,960,000
2014-04-17	23.900	24.340	23.740	23.950	5.437	4,100,800
2014-04-16	22.920	24.440	22.570	24.080	5.466	8,122,000
2014-04-15	21.180	21.740	21.030	21.560	4.894	3,714,400
2014-04-14	21.550	21.550	20.840	21.150	4.801	1,727,600
2014-04-11	21.170	21.420	20.960	21.200	4.813	1,925,200
2014-04-10	22.470	22.520	21.250	21.270	4.829	3,928,800
2014-04-09	22.060	22.700	21.880	22.520	5.112	4,300,800
2014-04-08	21.340	22.120	21.210	22.030	5.001	2,896,000
2014-04-07	21.580	21.870	20.740	21.300	4.835	2,999,600
2014-04-04	22.550	22.550	20.350	21.520	4.885	11,540,400
2014-04-03	22.840	22.970	22.290	22.540	5.117	3,279,600
2014-04-02	22.450	22.800	22.250	22.780	5.171	2,413,600
2014-04-01	21.750	22.150	21.550	22.100	5.017	1,294,000
2014-03-31	21.310	21.720	21.300	21.670	4.919	1,082,000
2014-03-28	21.020	21.420	21.020	21.210	4.815	1,320,000
2014-03-27	21.030	21.360	20.980	20.980	4.763	1,532,000
2014-03-26	21.870	21.910	21.070	21.110	4.792	1,936,800
2014-03-25	21.870	22.170	21.670	21.730	4.933	1,207,200
2014-03-24	21.800	21.980	21.460	21.770	4.942	1,215,600
2014-03-21	22.150	22.210	21.750	21.750	4.938	2,578,000
2014-03-20	21.670	22.100	21.620	22.010	4.997	799,600
2014-03-19	21.900	22.100	21.600	21.740	4.935	1,429,600
2014-03-18	22.160	22.160	21.680	21.920	4.976	1,641,200
2014-03-17	22.030	22.220	21.890	21.990	4.992	1,498,800
2014-03-14	22.070	22.310	21.710	21.800	4.949	1,707,200
2014-03-13	22.530	22.560	21.990	22.100	5.017	994,400
2014-03-12	22.350	22.470	22.090	22.430	5.092	627,600
2014-03-11	22.540	22.700	22.350	22.420	5.090	690,800
2014-03-10	22.420	22.590	22.240	22.500	5.108	691,600
2014-03-07	22.550	22.720	22.340	22.480	5.103	853,200
2014-03-06	22.520	22.620	22.300	22.490	5.106	1,320,000
2014-03-05	22.630	22.630	22.270	22.440	5.094	1,136,400

← NewerPage 53 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.