Interactive Brokers Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	17.440	17.440	17.270	17.440	3.925	980,000
2013-09-09	17.240	17.410	17.240	17.350	3.905	869,600
2013-09-06	17.450	17.450	17.070	17.250	3.883	1,004,000
2013-09-05	17.290	17.450	17.200	17.330	3.901	1,716,400
2013-09-04	16.980	17.260	16.910	17.250	3.883	1,996,800
2013-09-03	16.920	17.120	16.920	16.990	3.824	1,931,600
2013-08-30	16.950	17.000	16.720	16.780	3.777	1,372,000
2013-08-29	16.870	17.020	16.860	16.980	3.822	1,858,000
2013-08-28	16.940	17.010	16.730	16.870	3.797	1,878,400
2013-08-27	17.310	17.460	16.960	17.010	3.806	1,017,200
2013-08-26	17.450	17.610	17.350	17.460	3.907	1,269,600
2013-08-23	17.170	17.540	17.090	17.440	3.902	1,709,200
2013-08-22	17.120	17.360	17.030	17.220	3.853	750,800
2013-08-21	17.130	17.280	16.930	17.100	3.826	1,361,200
2013-08-20	17.070	17.420	17.070	17.190	3.846	1,095,200
2013-08-19	17.210	17.340	17.030	17.080	3.822	810,400
2013-08-16	17.140	17.290	17.100	17.230	3.855	810,000
2013-08-15	17.230	17.230	17.050	17.170	3.842	817,200
2013-08-14	17.320	17.430	17.280	17.350	3.882	1,081,200
2013-08-13	17.210	17.310	17.070	17.310	3.873	1,617,600
2013-08-12	17.130	17.310	17.080	17.200	3.849	1,513,200
2013-08-09	16.920	17.160	16.910	17.130	3.833	1,191,600
2013-08-08	16.790	16.960	16.760	16.940	3.790	1,211,600
2013-08-07	16.690	16.760	16.610	16.740	3.746	1,063,600
2013-08-06	16.750	16.800	16.600	16.740	3.746	1,464,800
2013-08-05	16.520	16.800	16.520	16.790	3.757	1,539,200
2013-08-02	16.470	16.620	16.360	16.600	3.714	1,618,800
2013-08-01	16.310	16.540	16.310	16.430	3.676	1,406,800
2013-07-31	16.240	16.390	16.180	16.200	3.625	1,274,800
2013-07-30	16.190	16.260	16.110	16.200	3.625	749,200
2013-07-29	16.210	16.290	16.050	16.160	3.616	641,200
2013-07-26	16.250	16.300	16.170	16.260	3.638	1,363,600
2013-07-25	16.260	16.360	16.230	16.340	3.656	1,025,200
2013-07-24	16.350	16.400	16.250	16.310	3.649	1,433,600
2013-07-23	16.340	16.410	16.220	16.360	3.661	1,357,200
2013-07-22	16.460	16.490	16.250	16.420	3.674	1,419,200
2013-07-19	16.470	16.600	16.410	16.530	3.699	1,702,800
2013-07-18	16.670	16.840	16.330	16.580	3.710	3,713,200
2013-07-17	16.570	17.430	16.500	16.850	3.770	3,080,400
2013-07-16	16.910	16.950	16.530	16.840	3.768	1,977,200
2013-07-15	16.740	16.760	15.900	16.410	3.672	2,596,400
2013-07-12	16.650	16.800	16.620	16.750	3.748	524,400
2013-07-11	16.860	16.900	16.660	16.700	3.737	928,000
2013-07-10	16.720	16.760	16.590	16.690	3.734	661,200
2013-07-09	16.660	16.750	16.530	16.750	3.748	926,000
2013-07-08	16.840	16.850	16.510	16.560	3.705	1,014,400
2013-07-05	16.550	16.760	16.490	16.750	3.748	1,048,800
2013-07-03	16.360	16.620	16.300	16.420	3.674	1,015,200
2013-07-02	16.590	16.860	16.150	16.340	3.656	1,437,600
2013-07-01	16.000	16.640	16.000	16.520	3.696	1,899,600
2013-06-28	16.590	16.670	15.950	15.970	3.573	3,481,600
2013-06-27	16.230	16.580	16.140	16.540	3.701	988,000
2013-06-26	16.040	16.180	16.010	16.130	3.609	822,000
2013-06-25	15.890	16.090	15.820	15.930	3.564	1,176,400
2013-06-24	16.170	16.170	15.820	15.820	3.540	1,339,600
2013-06-21	16.340	16.370	15.980	16.270	3.640	1,350,800
2013-06-20	16.440	16.460	16.110	16.250	3.636	2,185,200
2013-06-19	16.510	16.710	16.370	16.450	3.681	1,263,600
2013-06-18	16.330	16.660	16.240	16.470	3.685	1,135,200
2013-06-17	15.880	16.310	15.870	16.260	3.638	1,497,200

← NewerPage 56 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.