IBKR

Interactive Brokers Group, Inc. Historical Stock Prices

$41.71
*  
0.37
0.9%
Get IBKR Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading IBKR now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    IBKR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  41.31  41.84  40.83  41.71 589,197
07/28/2015 41.31 41.84 40.83 41.71 589,813
07/27/2015 41.8 42 40.89 41.34 938,982
07/24/2015 43.43 43.58 41.87 42.18 875,864
07/23/2015 43.45 44 43.24 43.77 883,148
07/22/2015 44.8 45.2 42.84 44.27 1,277,322
07/21/2015 45.4 45.68 44.65 44.95 478,174
07/20/2015 45 45.46 44.8 45.21 590,646
07/17/2015 45.09 45.3176 44.62 44.99 393,250
07/16/2015 45.09 45.22 44.87 45 457,796
07/15/2015 45.08 45.33 44.76 44.91 332,604
07/14/2015 44.43 45.27 44.42 45.04 668,191
07/13/2015 45.03 45.73 44.37 44.51 768,206
07/10/2015 44.15 44.95 44.02 44.81 495,779
07/09/2015 42.38 43.88 42.25 43.76 841,100
07/08/2015 43.78 44.02 41.7 41.86 1,676,975
07/07/2015 45.57 45.95 43.3 44.34 1,279,400
07/06/2015 44.3 45.52 44.0212 45.32 1,198,851
07/02/2015 43 45.27 42.88 44.74 1,577,084
07/01/2015 41.98 42.76 41.64 42.74 633,178
06/30/2015 41.27 41.75 41.13 41.56 561,032
06/29/2015 42.2 42.2 40.78 40.86 594,760
06/26/2015 41.88 42.46 41.88 42.42 592,561
06/25/2015 41.72 42.07 41.56 41.88 265,963
06/24/2015 41.74 42.04 41.42 41.55 498,980
06/23/2015 41.22 41.98 41.22 41.97 685,887
06/22/2015 41.03 41.56 40.96 41.19 330,311
06/19/2015 40.93 40.9599 40.57 40.71 612,212
06/18/2015 41.2 41.285 40.731 40.82 444,390
06/17/2015 40.92 41.31 40.525 40.99 923,110
06/16/2015 39.65 40.83 39.65 40.76 507,440
06/15/2015 39.79 40.02 39.24 39.98 499,023
06/12/2015 39.56 40 39.19 39.95 546,396
06/11/2015 39.07 39.55 39 39.49 378,739
06/10/2015 38.4 39 38.4 39 285,385
06/09/2015 38.2 38.3 37.62 38.18 262,036
06/08/2015 38.42 38.56 37.96 38.14 325,806
06/05/2015 38.04 38.88 37.61 38.32 653,034
06/04/2015 36.97 37.81 36.73 37.68 495,083
06/03/2015 36.71 37.46 36.58 36.96 407,795
06/02/2015 36.05 36.74 35.67 36.61 364,805
06/01/2015 35.79 36.402 35.45 36.16 423,400
05/29/2015 35.94 35.94 35.39 35.7 274,575
05/28/2015 35.57 36.01 35.506 35.96 190,920
05/27/2015 35.77 35.9684 35.58 35.82 250,175
05/26/2015 35.75 35.92 35.3901 35.77 277,935
05/22/2015 35.57 36.03 35.39 35.81 189,314
05/21/2015 35.41 35.75 35.22 35.6 211,709
05/20/2015 35.8 35.85 35.47 35.5 251,389
05/19/2015 35.97 36.08 35.67 35.77 271,787
05/18/2015 34.94 36.1 34.94 35.89 406,330
05/15/2015 35.07 35.35 34.69 34.94 216,862
05/14/2015 35.09 35.12 34.68 34.97 170,063
05/13/2015 35.03 35.33 34.72 34.94 209,564
05/12/2015 34.65 35.27 34.18 35.03 438,656
05/11/2015 34.6 34.97 34.57 34.68 310,052
05/08/2015 34.85 34.9999 34.442 34.6 284,843
05/07/2015 34.3 34.87 34.25 34.65 199,093
05/06/2015 34.93 34.93 33.96 34.38 346,371
05/05/2015 34.79 35.12 34.68 34.86 391,204
05/04/2015 34.45 34.92 34.36 34.75 285,138
05/01/2015 34.04 34.49 33.852 34.38 372,004
04/30/2015 34.38 34.71 33.84 33.95 668,504
04/29/2015 34.18 34.62 33.97 34.52 512,479
04/28/2015 33.89 34.5 33.89 34.3 415,920
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?