Interactive Brokers Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	16.840	17.060	16.830	16.910	3.175	1,013,200
2010-05-10	17.100	17.180	16.640	16.960	3.185	2,038,400
2010-05-07	17.140	17.230	16.700	16.740	3.144	3,970,400
2010-05-06	16.750	17.360	16.510	17.150	3.221	3,766,800
2010-05-05	16.840	17.060	16.710	16.740	3.144	1,019,600
2010-05-04	17.150	17.150	16.860	16.890	3.172	1,113,600
2010-05-03	17.270	17.270	17.030	17.250	3.239	1,191,200
2010-04-30	17.020	17.280	16.870	17.150	3.221	1,430,400
2010-04-29	16.500	17.090	16.410	17.020	3.196	1,553,200
2010-04-28	16.560	16.660	16.420	16.500	3.098	1,280,800
2010-04-27	16.870	16.890	16.510	16.510	3.100	1,828,400
2010-04-26	17.000	17.220	16.750	16.880	3.170	1,717,600
2010-04-23	15.830	17.220	15.750	17.010	3.194	4,595,200
2010-04-22	16.150	16.210	16.020	16.150	3.033	1,896,800
2010-04-21	16.370	16.370	16.130	16.170	3.037	1,859,200
2010-04-20	16.540	16.540	16.210	16.300	3.061	1,088,400
2010-04-19	16.290	16.500	16.120	16.480	3.095	1,079,600
2010-04-16	16.470	16.660	16.150	16.290	3.059	950,800
2010-04-15	16.480	16.700	16.420	16.540	3.106	1,005,200
2010-04-14	16.490	16.750	16.460	16.510	3.100	1,305,200
2010-04-13	16.540	16.630	16.350	16.480	3.095	890,800
2010-04-12	16.580	16.850	16.500	16.600	3.117	1,317,200
2010-04-09	16.370	16.620	16.370	16.590	3.115	2,456,400
2010-04-08	16.230	16.390	16.230	16.370	3.074	725,200
2010-04-07	16.250	16.400	16.250	16.350	3.070	1,065,200
2010-04-06	16.200	16.310	16.200	16.260	3.053	836,800
2010-04-05	16.470	16.470	16.190	16.260	3.053	992,000
2010-04-01	16.230	16.440	16.190	16.420	3.083	928,400
2010-03-31	16.140	16.230	16.130	16.150	3.033	522,800
2010-03-30	16.090	16.310	16.090	16.160	3.035	484,000
2010-03-29	16.200	16.300	16.100	16.130	3.029	326,800
2010-03-26	16.200	16.250	16.060	16.120	3.027	597,600
2010-03-25	16.270	16.350	16.100	16.110	3.025	732,000
2010-03-24	16.150	16.340	16.140	16.220	3.046	630,000
2010-03-23	16.410	16.410	16.040	16.260	3.053	1,338,400
2010-03-22	16.160	16.590	16.160	16.470	3.093	2,009,600
2010-03-19	16.530	16.750	16.350	16.690	3.134	1,568,000
2010-03-18	16.470	16.680	16.470	16.490	3.097	645,200
2010-03-17	16.400	16.680	16.390	16.460	3.091	800,400
2010-03-16	16.300	16.430	16.230	16.420	3.083	598,800
2010-03-15	16.280	16.350	15.870	16.320	3.065	2,498,400
2010-03-12	16.700	16.770	16.580	16.650	3.127	989,600
2010-03-11	16.510	16.710	16.480	16.690	3.134	1,203,600
2010-03-10	16.730	16.850	16.500	16.550	3.108	2,181,600
2010-03-09	17.010	17.140	16.710	16.750	3.145	1,256,800
2010-03-08	17.180	17.210	16.990	17.080	3.207	790,000
2010-03-05	17.140	17.260	17.000	17.130	3.217	665,200
2010-03-04	16.910	17.150	16.910	17.080	3.207	558,400
2010-03-03	17.160	17.290	16.890	16.950	3.183	1,380,400
2010-03-02	17.250	17.300	17.100	17.210	3.232	1,434,400
2010-03-01	17.230	17.500	17.180	17.230	3.236	1,060,000
2010-02-26	17.030	17.270	16.940	17.230	3.236	890,800
2010-02-25	16.610	17.000	16.610	16.970	3.187	701,600
2010-02-24	16.710	16.830	16.620	16.770	3.149	620,800
2010-02-23	17.000	17.050	16.640	16.650	3.127	1,886,800
2010-02-22	17.340	17.400	17.010	17.050	3.202	841,200
2010-02-19	17.150	17.410	16.870	17.310	3.251	1,592,400
2010-02-18	16.700	17.150	16.700	17.140	3.219	1,368,400
2010-02-17	16.900	17.090	16.680	16.790	3.153	1,654,000
2010-02-16	16.930	17.010	16.680	16.840	3.162	1,070,800

← NewerPage 70 of 79 · 4,734 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.