Interactive Brokers Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	24.550	24.690	24.360	24.660	5.573	1,608,000
2013-12-03	24.950	24.960	24.400	24.520	5.542	2,272,000
2013-12-02	24.270	25.030	24.260	24.980	5.645	2,511,200
2013-11-29	24.280	24.330	24.180	24.250	5.480	914,400
2013-11-27	24.170	24.310	24.140	24.310	5.494	1,046,800
2013-11-26	24.330	24.390	24.140	24.170	5.462	1,174,800
2013-11-25	24.330	24.450	24.100	24.370	5.485	1,435,600
2013-11-22	24.230	24.280	24.000	24.220	5.451	1,517,600
2013-11-21	23.780	24.400	23.780	24.170	5.440	1,960,800
2013-11-20	23.660	23.860	23.510	23.760	5.348	2,251,600
2013-11-19	23.650	24.050	23.580	23.670	5.327	3,295,200
2013-11-18	23.690	23.790	22.800	23.570	5.305	5,792,000
2013-11-15	23.460	24.190	23.430	24.020	5.406	2,540,400
2013-11-14	23.510	23.730	23.220	23.350	5.255	2,597,200
2013-11-13	23.200	23.420	23.140	23.400	5.267	1,583,600
2013-11-12	22.250	23.590	22.220	23.420	5.271	4,121,200
2013-11-11	22.030	22.450	21.930	22.390	5.039	2,562,400
2013-11-08	21.870	22.250	21.800	22.110	4.976	2,148,000
2013-11-07	21.800	21.930	21.670	21.830	4.913	2,067,200
2013-11-06	21.580	21.780	21.310	21.760	4.898	1,757,200
2013-11-05	21.470	21.690	21.340	21.560	4.853	1,386,400
2013-11-04	21.210	21.440	21.080	21.440	4.826	1,480,800
2013-11-01	20.610	21.340	20.440	21.220	4.776	1,902,400
2013-10-31	20.790	20.860	20.590	20.650	4.648	3,213,600
2013-10-30	20.760	20.990	20.720	20.870	4.697	1,771,600
2013-10-29	20.500	20.820	20.410	20.730	4.666	2,327,600
2013-10-28	20.270	20.560	20.220	20.540	4.623	2,340,000
2013-10-25	20.080	20.250	20.000	20.200	4.546	1,586,400
2013-10-24	20.070	20.160	19.930	20.120	4.528	1,786,400
2013-10-23	19.860	20.250	19.850	20.120	4.528	1,686,400
2013-10-22	20.010	20.110	19.940	20.010	4.504	1,926,400
2013-10-21	19.860	20.040	19.810	20.030	4.508	1,801,200
2013-10-18	19.590	19.900	19.510	19.880	4.474	2,229,600
2013-10-17	19.300	19.650	19.190	19.620	4.416	2,901,200
2013-10-16	19.460	19.980	19.120	19.500	4.389	4,632,000
2013-10-15	19.610	19.920	19.500	19.670	4.427	4,352,000
2013-10-14	19.400	19.570	19.250	19.550	4.400	1,496,000
2013-10-11	19.300	19.630	19.260	19.440	4.375	1,314,400
2013-10-10	19.210	19.540	19.070	19.360	4.357	1,279,600
2013-10-09	19.210	19.210	18.940	19.120	4.303	1,577,600
2013-10-08	19.150	19.240	18.830	19.010	4.279	1,853,200
2013-10-07	19.440	19.440	19.190	19.190	4.319	790,000
2013-10-04	19.050	19.690	18.910	19.520	4.393	1,466,000
2013-10-03	19.210	19.260	18.950	19.080	4.294	1,383,600
2013-10-02	18.900	19.160	18.860	19.160	4.312	1,782,800
2013-10-01	18.810	18.910	18.740	18.910	4.256	1,349,600
2013-09-30	18.670	18.800	18.570	18.770	4.225	1,123,600
2013-09-27	18.590	18.840	18.570	18.750	4.220	1,135,600
2013-09-26	18.840	18.840	18.610	18.660	4.200	846,000
2013-09-25	18.820	18.870	18.640	18.750	4.220	852,400
2013-09-24	18.770	18.950	18.610	18.850	4.243	1,284,000
2013-09-23	18.880	18.890	18.670	18.780	4.227	1,133,200
2013-09-20	18.600	18.900	18.480	18.890	4.252	4,386,400
2013-09-19	18.390	18.570	18.290	18.550	4.175	1,858,000
2013-09-18	18.120	18.370	18.060	18.270	4.112	1,849,600
2013-09-17	17.860	18.120	17.780	18.110	4.076	764,400
2013-09-16	18.030	18.140	17.850	17.870	4.022	1,000,000
2013-09-13	17.650	17.920	17.560	17.870	4.022	1,681,200
2013-09-12	17.600	17.690	17.480	17.590	3.959	1,645,200
2013-09-11	17.410	17.520	17.260	17.460	3.930	1,095,600

← NewerPage 55 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.