Interactive Brokers Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	14.150	14.230	14.080	14.140	3.050	834,000
2012-09-21	14.290	14.320	14.160	14.180	3.058	3,418,000
2012-09-20	14.260	14.290	14.190	14.220	3.067	982,400
2012-09-19	14.300	14.370	14.210	14.350	3.095	931,200
2012-09-18	14.240	14.390	14.190	14.340	3.093	1,056,400
2012-09-17	14.490	14.490	14.290	14.300	3.084	1,006,400
2012-09-14	14.340	14.580	14.240	14.470	3.121	1,372,400
2012-09-13	14.280	14.370	14.130	14.340	3.093	1,274,800
2012-09-12	14.320	14.390	14.250	14.310	3.086	776,400
2012-09-11	14.190	14.380	14.190	14.330	3.091	654,800
2012-09-10	14.220	14.440	14.190	14.220	3.067	1,016,400
2012-09-07	14.090	14.260	13.970	14.260	3.076	623,200
2012-09-06	13.870	14.050	13.770	14.040	3.028	877,200
2012-09-05	13.850	13.930	13.720	13.770	2.970	706,000
2012-09-04	13.830	13.900	13.690	13.890	2.996	935,200
2012-08-31	13.780	13.910	13.680	13.820	2.981	651,600
2012-08-30	13.750	13.780	13.660	13.730	2.961	1,053,600
2012-08-29	13.750	13.800	13.660	13.740	2.963	1,373,200
2012-08-28	13.770	13.880	13.750	13.800	2.955	633,600
2012-08-27	13.820	13.960	13.760	13.780	2.950	701,200
2012-08-24	13.700	13.910	13.700	13.830	2.961	480,000
2012-08-23	13.630	13.790	13.550	13.740	2.942	977,600
2012-08-22	13.800	13.810	13.530	13.660	2.925	3,298,400
2012-08-21	13.750	13.850	13.720	13.750	2.944	938,800
2012-08-20	13.650	13.760	13.590	13.730	2.940	1,063,200
2012-08-17	13.650	13.660	13.560	13.640	2.921	1,490,000
2012-08-16	13.290	13.620	13.290	13.600	2.912	1,279,200
2012-08-15	13.490	13.670	13.490	13.590	2.910	855,200
2012-08-14	13.720	13.780	13.490	13.540	2.899	835,200
2012-08-13	13.670	13.740	13.580	13.720	2.938	384,800
2012-08-10	13.750	13.790	13.660	13.710	2.935	710,800
2012-08-09	13.920	13.920	13.730	13.760	2.946	800,400
2012-08-08	13.880	13.950	13.810	13.900	2.976	965,200
2012-08-07	13.840	13.940	13.770	13.880	2.972	1,394,800
2012-08-06	13.690	13.820	13.600	13.810	2.957	960,800
2012-08-03	13.580	13.750	13.470	13.690	2.931	1,237,600
2012-08-02	13.760	13.830	13.200	13.410	2.871	3,025,600
2012-08-01	13.970	13.990	13.550	13.690	2.931	1,892,800
2012-07-31	13.960	14.010	13.850	13.850	2.965	1,950,800
2012-07-30	14.090	14.150	13.930	13.960	2.989	1,254,400
2012-07-27	14.060	14.200	14.030	14.140	3.028	1,361,200
2012-07-26	13.900	14.110	13.820	14.030	3.004	1,244,800
2012-07-25	13.560	13.890	13.560	13.840	2.963	1,886,800
2012-07-24	13.590	13.700	13.410	13.590	2.910	2,678,800
2012-07-23	13.260	13.650	13.260	13.610	2.914	2,161,200
2012-07-20	13.400	13.470	13.190	13.380	2.865	1,580,400
2012-07-19	13.400	13.580	13.250	13.550	2.901	3,216,400
2012-07-18	13.620	13.640	13.010	13.430	2.876	6,459,600
2012-07-17	14.550	14.600	14.020	14.020	3.002	1,874,800
2012-07-16	14.480	14.530	14.340	14.480	3.100	1,261,200
2012-07-13	14.260	14.630	14.260	14.480	3.100	879,600
2012-07-12	14.170	14.330	14.090	14.280	3.058	784,800
2012-07-11	14.070	14.290	14.050	14.270	3.055	1,063,600
2012-07-10	14.280	14.370	13.970	14.110	3.021	2,472,000
2012-07-09	14.570	14.690	14.510	14.660	3.139	849,200
2012-07-06	14.610	14.650	14.450	14.600	3.126	1,585,200
2012-07-05	14.700	14.760	14.550	14.720	3.152	1,116,400
2012-07-03	14.540	14.770	14.500	14.730	3.154	699,600
2012-07-02	14.730	14.770	14.500	14.590	3.124	1,232,400
2012-06-29	14.870	14.870	14.620	14.720	3.152	978,000

← NewerPage 60 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.