Interactive Brokers Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	22.030	22.680	21.950	22.610	5.133	1,318,800
2014-03-03	22.050	22.270	21.680	21.770	4.942	1,676,800
2014-02-28	22.220	22.380	22.050	22.240	5.049	952,000
2014-02-27	22.080	22.230	21.920	22.220	5.044	1,165,600
2014-02-26	22.280	22.300	22.090	22.120	5.022	1,946,800
2014-02-25	22.240	22.480	22.130	22.410	5.065	2,214,000
2014-02-24	21.970	22.520	21.770	22.270	5.033	1,729,600
2014-02-21	21.900	21.980	21.600	21.940	4.958	1,984,000
2014-02-20	21.540	21.870	21.370	21.800	4.927	1,735,200
2014-02-19	21.680	21.680	21.470	21.530	4.866	1,894,400
2014-02-18	21.670	21.860	21.600	21.730	4.911	1,686,400
2014-02-14	21.880	21.880	21.570	21.740	4.913	1,460,000
2014-02-13	21.480	22.050	21.410	21.990	4.970	1,450,400
2014-02-12	21.720	21.870	21.530	21.640	4.891	1,793,600
2014-02-11	21.970	21.980	21.540	21.780	4.922	1,502,800
2014-02-10	21.810	21.930	21.670	21.880	4.945	1,705,200
2014-02-07	21.500	21.920	21.450	21.850	4.938	1,728,800
2014-02-06	21.110	21.580	21.030	21.430	4.843	2,213,200
2014-02-05	21.030	21.320	20.690	21.070	4.762	2,048,800
2014-02-04	20.810	21.110	20.730	21.090	4.766	2,192,400
2014-02-03	21.220	21.280	20.590	20.730	4.685	2,195,600
2014-01-31	21.210	21.270	20.940	21.200	4.791	1,898,400
2014-01-30	21.390	21.550	21.190	21.430	4.843	1,455,200
2014-01-29	21.570	21.880	21.220	21.260	4.805	2,812,400
2014-01-28	20.840	21.310	20.810	21.130	4.775	1,887,200
2014-01-27	22.000	22.060	20.800	20.800	4.701	3,972,000
2014-01-24	22.210	22.210	21.880	22.020	4.977	3,193,600
2014-01-23	22.350	22.490	22.190	22.330	5.047	3,648,800
2014-01-22	21.970	22.550	21.350	22.450	5.074	7,628,800
2014-01-21	22.770	23.130	22.510	22.600	5.108	2,904,000
2014-01-17	23.010	23.040	22.740	22.760	5.144	1,578,000
2014-01-16	23.080	23.090	22.740	22.950	5.187	1,574,400
2014-01-15	23.020	23.340	22.890	23.080	5.216	1,983,200
2014-01-14	22.880	23.190	22.700	22.940	5.184	3,388,000
2014-01-13	23.030	23.030	22.590	22.850	5.164	2,582,800
2014-01-10	23.000	23.100	22.550	22.860	5.166	1,901,200
2014-01-09	23.240	23.400	22.670	22.890	5.173	3,674,400
2014-01-08	24.160	24.260	23.040	23.250	5.255	7,900,400
2014-01-07	24.310	24.590	24.030	24.210	5.471	3,405,200
2014-01-06	24.690	24.740	24.120	24.200	5.469	3,808,400
2014-01-03	24.460	24.840	24.260	24.630	5.566	2,180,000
2014-01-02	24.270	24.550	24.010	24.520	5.542	1,970,800
2013-12-31	24.530	24.530	24.290	24.340	5.501	1,740,000
2013-12-30	24.480	24.720	24.340	24.550	5.548	1,441,600
2013-12-27	24.730	24.770	24.380	24.460	5.528	931,200
2013-12-26	24.410	24.890	24.410	24.660	5.573	1,585,200
2013-12-24	24.600	24.620	24.350	24.400	5.514	582,000
2013-12-23	24.340	24.560	24.130	24.560	5.551	1,577,600
2013-12-20	24.410	24.410	24.150	24.210	5.471	3,172,000
2013-12-19	24.390	24.790	24.260	24.310	5.494	1,452,800
2013-12-18	24.210	24.390	23.850	24.360	5.505	1,753,200
2013-12-17	24.150	24.410	24.090	24.130	5.453	1,523,200
2013-12-16	24.520	24.630	24.160	24.180	5.465	1,937,600
2013-12-13	24.220	24.730	24.150	24.490	5.535	1,827,200
2013-12-12	24.250	24.880	24.200	24.210	5.471	2,324,000
2013-12-11	24.160	24.450	23.840	24.110	5.449	2,878,800
2013-12-10	24.340	24.340	24.050	24.140	5.456	2,250,400
2013-12-09	24.610	24.680	24.070	24.350	5.503	2,255,600
2013-12-06	24.510	24.870	24.510	24.660	5.573	1,798,400
2013-12-05	24.600	24.700	24.500	24.530	5.544	1,242,000

← NewerPage 54 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.