Interactive Brokers Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	15.910	15.980	15.670	15.740	3.522	807,200
2013-06-13	15.720	16.010	15.630	15.950	3.569	996,000
2013-06-12	16.130	16.160	15.560	15.770	3.529	1,928,400
2013-06-11	16.110	16.140	15.790	16.060	3.593	1,141,600
2013-06-10	16.680	16.750	16.040	16.200	3.625	1,507,200
2013-06-07	16.210	16.770	16.020	16.600	3.714	2,638,800
2013-06-06	15.560	16.280	15.550	16.110	3.605	1,621,600
2013-06-05	15.860	15.880	15.530	15.570	3.484	963,200
2013-06-04	15.670	15.960	15.670	15.860	3.549	1,148,000
2013-06-03	15.760	15.870	15.610	15.690	3.511	1,107,200
2013-05-31	15.490	15.780	15.430	15.770	3.529	1,292,800
2013-05-30	15.540	15.580	15.460	15.500	3.468	1,112,400
2013-05-29	15.540	15.610	15.480	15.530	3.475	577,600
2013-05-28	15.670	15.750	15.570	15.670	3.484	1,106,800
2013-05-24	15.500	15.630	15.500	15.580	3.464	690,400
2013-05-23	15.530	15.690	15.360	15.580	3.464	932,800
2013-05-22	15.760	16.300	15.610	15.720	3.495	1,872,000
2013-05-21	15.650	15.860	15.650	15.760	3.504	1,124,400
2013-05-20	15.790	15.870	15.690	15.780	3.508	732,400
2013-05-17	15.700	15.860	15.610	15.780	3.508	782,400
2013-05-16	15.720	15.800	15.610	15.620	3.473	396,000
2013-05-15	15.860	15.860	15.670	15.780	3.508	808,000
2013-05-14	15.790	15.840	15.650	15.840	3.522	1,195,600
2013-05-13	15.820	15.820	15.630	15.720	3.495	968,800
2013-05-10	15.710	15.850	15.580	15.780	3.508	811,200
2013-05-09	15.830	15.830	15.660	15.690	3.488	909,600
2013-05-08	15.700	15.770	15.650	15.720	3.495	770,800
2013-05-07	15.910	15.970	15.650	15.680	3.486	1,024,000
2013-05-06	15.700	15.890	15.640	15.810	3.515	1,256,400
2013-05-03	15.850	15.980	15.660	15.680	3.486	1,102,800
2013-05-02	15.130	15.860	15.030	15.730	3.497	2,952,400
2013-05-01	15.070	15.140	15.000	15.020	3.339	1,291,200
2013-04-30	14.970	15.060	14.860	15.060	3.348	1,464,800
2013-04-29	14.880	14.980	14.800	14.960	3.326	1,298,000
2013-04-26	14.950	14.980	14.800	14.840	3.299	844,400
2013-04-25	14.890	15.010	14.800	14.930	3.319	911,600
2013-04-24	14.690	14.880	14.630	14.880	3.308	1,572,800
2013-04-23	14.480	14.730	14.440	14.720	3.273	1,199,200
2013-04-22	14.400	14.470	14.220	14.460	3.215	1,174,000
2013-04-19	14.340	14.500	14.310	14.400	3.201	1,374,400
2013-04-18	14.360	14.390	14.170	14.310	3.181	2,396,000
2013-04-17	13.900	14.610	13.720	14.410	3.204	3,940,400
2013-04-16	14.150	14.330	14.010	14.080	3.130	2,781,600
2013-04-15	14.390	14.390	14.060	14.070	3.128	1,758,400
2013-04-12	14.570	14.610	14.410	14.450	3.213	1,160,400
2013-04-11	14.600	14.680	14.560	14.640	3.255	668,800
2013-04-10	14.590	14.720	14.480	14.640	3.255	868,400
2013-04-09	14.510	14.600	14.460	14.590	3.244	916,000
2013-04-08	14.520	14.540	14.430	14.520	3.228	858,400
2013-04-05	14.500	14.530	14.440	14.510	3.226	1,351,200
2013-04-04	14.590	14.640	14.500	14.590	3.244	1,332,400
2013-04-03	14.660	14.690	14.530	14.600	3.246	1,890,400
2013-04-02	14.820	14.860	14.640	14.710	3.270	2,121,600
2013-04-01	14.870	14.880	14.630	14.820	3.295	1,887,200
2013-03-28	14.800	14.930	14.800	14.910	3.315	1,221,200
2013-03-27	14.740	14.910	14.680	14.870	3.306	1,081,600
2013-03-26	14.760	14.820	14.690	14.820	3.295	966,400
2013-03-25	14.880	14.930	14.730	14.740	3.277	815,600
2013-03-22	14.910	14.910	14.780	14.870	3.306	701,600
2013-03-21	14.860	15.080	14.800	14.900	3.313	893,200

← NewerPage 57 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.