Interactive Brokers Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	25.850	27.450	25.850	26.740	5.021	9,241,600
2008-03-18	27.280	27.950	24.340	25.590	4.805	18,559,200
2008-03-17	28.580	29.550	20.250	25.370	4.764	30,054,000
2008-03-14	31.930	31.930	28.740	29.720	5.581	6,215,600
2008-03-13	31.500	32.220	30.500	31.910	5.992	3,676,400
2008-03-12	31.680	32.990	31.670	31.930	5.996	4,596,400
2008-03-11	30.720	31.660	29.370	31.660	5.945	4,196,000
2008-03-10	30.610	30.860	29.570	29.840	5.604	2,897,200
2008-03-07	29.370	31.100	29.230	30.350	5.699	5,633,200
2008-03-06	30.830	31.200	29.690	29.710	5.579	3,608,000
2008-03-05	30.400	31.750	30.280	30.970	5.816	3,424,800
2008-03-04	30.390	30.820	29.830	30.280	5.686	4,782,800
2008-03-03	31.180	31.630	29.800	30.490	5.726	5,782,000
2008-02-29	33.370	33.510	30.850	31.070	5.834	5,726,400
2008-02-28	34.300	34.300	33.270	33.280	6.249	2,121,200
2008-02-27	34.570	34.620	34.000	34.060	6.396	2,827,200
2008-02-26	34.400	35.690	33.860	34.870	6.548	2,680,800
2008-02-25	34.510	35.030	33.750	34.700	6.516	3,969,600
2008-02-22	34.610	34.620	32.790	34.490	6.477	2,912,400
2008-02-21	34.920	35.660	34.520	34.600	6.497	3,542,400
2008-02-20	33.880	35.140	33.670	34.650	6.507	2,335,600
2008-02-19	34.750	34.970	33.770	34.050	6.394	4,237,200
2008-02-15	34.440	34.660	33.250	34.450	6.469	4,898,000
2008-02-14	34.000	34.800	33.710	33.960	6.377	4,334,000
2008-02-13	33.560	34.890	32.550	34.070	6.398	4,508,400
2008-02-12	33.270	33.850	32.760	33.230	6.240	4,042,400
2008-02-11	31.680	33.420	31.060	32.740	6.148	3,408,400
2008-02-08	32.230	32.860	31.560	31.670	5.947	3,662,400
2008-02-07	32.550	33.320	32.010	32.230	6.052	3,372,800
2008-02-06	34.260	34.680	32.500	32.600	6.122	2,953,600
2008-02-05	34.360	35.180	33.890	34.020	6.388	4,880,400
2008-02-04	35.420	35.660	34.530	35.000	6.572	3,770,000
2008-02-01	34.800	35.930	34.410	35.470	6.661	4,845,200
2008-01-31	33.390	35.000	33.130	34.810	6.537	6,724,400
2008-01-30	33.050	34.530	32.770	33.740	6.336	3,362,400
2008-01-29	33.480	34.570	33.130	33.350	6.263	6,980,800
2008-01-28	31.420	33.600	30.700	33.340	6.261	5,843,600
2008-01-25	31.220	32.250	30.750	31.450	5.906	11,869,200
2008-01-24	32.150	33.610	32.050	32.860	6.171	7,948,000
2008-01-23	30.000	32.440	30.000	31.870	5.985	8,388,000
2008-01-22	29.800	31.750	29.750	30.520	5.731	5,522,000
2008-01-18	32.070	32.190	30.250	31.330	5.883	5,904,400
2008-01-17	32.600	32.850	31.310	31.450	5.906	6,196,000
2008-01-16	32.370	33.630	32.300	32.540	6.111	4,458,000
2008-01-15	33.460	33.460	32.750	32.890	6.176	2,191,600
2008-01-14	33.000	34.150	32.440	33.870	6.360	4,179,600
2008-01-11	32.320	33.190	32.280	32.770	6.154	2,828,800
2008-01-10	31.680	32.990	31.410	32.610	6.124	4,564,000
2008-01-09	31.310	31.970	30.720	31.780	5.968	3,709,600
2008-01-08	31.510	31.920	31.100	31.320	5.881	3,080,000
2008-01-07	31.090	31.700	30.650	31.350	5.887	1,898,000
2008-01-04	31.250	31.500	30.470	31.000	5.821	2,647,600
2008-01-03	31.920	32.160	31.380	31.610	5.936	1,295,200
2008-01-02	32.400	32.750	31.610	31.910	5.992	1,985,600

← NewerPage 79 of 79 · 4,734 trading days

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.