U.S. Markets open in 9 hrs 11 mins

Interactive Brokers Group, Inc. (IBKR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
54.81+0.83 (+1.54%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2020------
Dec 02, 202054.6355.4153.8754.8154.81690,100
Dec 01, 202053.6554.6053.1153.9853.981,048,900
Nov 30, 202054.0154.1352.1852.7652.76886,100
Nov 30, 20200.1 Dividend
Nov 27, 202052.6254.6252.0654.1154.01461,400
Nov 25, 202052.8052.9352.3652.6452.54434,400
Nov 24, 202052.8953.1652.1352.7752.67575,200
Nov 23, 202053.0953.9052.5652.6452.54574,000
Nov 20, 202053.4253.6652.7752.9852.881,344,300
Nov 19, 202052.9653.7052.6253.3953.29412,000
Nov 18, 202055.6355.6352.5952.7652.66702,500
Nov 17, 202054.2155.7553.8755.2455.14654,400
Nov 16, 202054.0254.9453.2854.6854.58667,900
Nov 13, 202051.9053.7051.7353.5853.48755,200
Nov 12, 202051.1451.8550.4151.7651.66671,500
Nov 11, 202050.8551.8150.8251.5251.42537,100
Nov 10, 202049.4450.9948.9350.9650.87653,000
Nov 09, 202050.5651.4949.0849.4949.40647,100
Nov 06, 202049.4649.4648.5848.7048.61291,700
Nov 05, 202048.3449.5748.3449.2549.16401,300
Nov 04, 202048.5348.9047.5048.2748.18383,500
Nov 03, 202048.4549.2448.3448.7648.67464,400
Nov 02, 202047.9149.2547.4547.8247.73609,800
Oct 30, 202047.4847.8646.7147.5747.48503,000
Oct 29, 202047.3248.2347.0247.7647.67410,800
Oct 28, 202047.3848.4146.9748.0647.97710,400
Oct 27, 202048.0048.5847.9648.0347.94305,300
Oct 26, 202049.0349.0347.6548.2748.18379,700
Oct 23, 202049.6849.7649.0649.4149.32306,400
Oct 22, 202049.3949.9948.1249.6849.59435,000
Oct 21, 202048.2550.6348.2549.5149.42914,100
Oct 20, 202049.6150.8049.2049.8049.71792,000
Oct 19, 202050.4350.6549.2849.3449.25324,000
Oct 16, 202050.0850.8150.0450.4450.35311,200
Oct 15, 202049.1750.3049.1750.0950.00351,000
Oct 14, 202050.7950.9949.5549.5849.49504,800
Oct 13, 202051.4551.8850.7350.7750.68364,300
Oct 12, 202051.2452.0751.0051.4551.35376,500
Oct 09, 202051.2051.7350.5850.6650.57316,900
Oct 08, 202051.0851.5250.6051.4351.33388,700
Oct 07, 202050.5651.1050.1550.6150.52301,900
Oct 06, 202049.5051.0049.5050.0749.98501,800
Oct 05, 202049.1649.6949.0749.6049.51400,600
Oct 02, 202047.9349.5647.9348.9348.84731,800
Oct 01, 202048.5148.9848.2548.5848.49498,000
Sep 30, 202048.3148.9547.8748.3348.24541,100
Sep 29, 202048.5048.5047.9948.1048.01527,400
Sep 28, 202048.0248.7448.0248.3748.28446,700
Sep 25, 202046.5347.6346.4347.4747.38250,900
Sep 24, 202046.9547.6546.5846.9046.81336,300
Sep 23, 202048.8349.0046.9647.0746.98435,800
Sep 22, 202047.8648.9547.6548.7648.67929,600
Sep 21, 202047.7847.9246.9347.9047.81602,300
Sep 18, 202047.5448.2247.5448.0647.971,362,300
Sep 17, 202046.9147.8846.6947.6947.60437,600
Sep 16, 202047.2647.9846.9347.6547.56519,600
Sep 15, 202047.6747.7247.0047.2247.13654,000
Sep 14, 202047.4548.1547.3847.6747.58410,900
Sep 11, 202047.6048.0947.2247.3647.27710,400
Sep 10, 202047.9148.0947.0147.1047.01589,600
Sep 09, 202048.7248.9547.8147.8947.80761,000
Sep 08, 202051.2751.2748.3348.4048.31690,000
Sep 04, 202053.6953.6951.4051.8951.79463,300
Sep 03, 202053.3053.4752.2552.8452.74789,300
Sep 02, 202053.3653.6553.1253.2853.18593,500
Sep 01, 202052.8653.3152.2853.3053.20466,800
Aug 31, 202053.2853.4452.9153.0252.92466,100
Aug 31, 20200.1 Dividend
Aug 28, 202053.3253.3252.7953.2853.08555,900
Aug 27, 202052.8453.2252.4553.0552.85540,000
Aug 26, 202051.8752.8351.5352.6752.47525,300
Aug 25, 202052.3352.3351.5751.8051.61351,200
Aug 24, 202051.7752.1551.5951.9451.75335,600
Aug 21, 202051.9352.2751.0651.5051.31382,000
Aug 20, 202051.9352.6051.5652.2752.08363,100
Aug 19, 202052.1253.1452.0352.4952.29367,000
Aug 18, 202051.8852.4051.0251.9051.71340,900
Aug 17, 202052.1552.7251.6151.9351.74446,300
Aug 14, 202050.9152.3750.4552.1651.97602,800
Aug 13, 202050.9851.1450.4450.7550.56250,000
Aug 12, 202050.4151.5050.4151.1850.99371,500
Aug 11, 202049.8250.7449.6749.7849.59425,500
Aug 10, 202051.4751.4749.4849.5549.37665,800
Aug 07, 202050.7951.2650.3751.2151.02267,100
Aug 06, 202051.8851.9750.6550.8250.63286,500
Aug 05, 202051.3352.1450.9451.8551.66407,000
Aug 04, 202050.7551.1350.3550.9350.74488,500
Aug 03, 202050.0051.2149.7350.6950.50576,500
Jul 31, 202049.7249.9048.9649.6049.42718,400
Jul 30, 202049.4050.1848.9349.7349.54404,500
Jul 29, 202049.7850.6349.1550.2950.10669,900
Jul 28, 202049.8250.1549.4849.5349.35632,300
Jul 27, 202049.2050.2048.8750.0649.87467,100
Jul 24, 202049.5750.1049.1549.3849.20516,800
Jul 23, 202050.4151.1548.8849.9749.78830,700
Jul 22, 202049.4052.2549.3951.5651.371,288,200
Jul 21, 202051.5852.3350.1251.3551.161,155,300
Jul 20, 202052.1252.2551.2651.4951.30615,100
Jul 17, 202052.1352.6851.2451.3751.18525,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...