IBKR

Interactive Brokers Group, Inc. Historical Stock Prices

$25.56
*  
0.14
0.54%
Get IBKR Alerts
*Delayed - data as of Sep. 22, 2014 15:14 ET  -  Find a broker to begin trading IBKR now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    IBKR Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
15:14  25.65  25.75  25.23  25.56 484,211
09/19/2014 26.22 26.41 25.51 25.7 2,306,742
09/18/2014 25.98 26.64 25.98 26.21 588,932
09/17/2014 25.2 26.14 25.1 25.93 845,535
09/16/2014 25.01 25.39 25.01 25.16 362,236
09/15/2014 25.3 25.33 25.09 25.11 412,619
09/12/2014 24.65 25.37 24.65 25.29 548,206
09/11/2014 24.39 24.725 24.18 24.6 473,700
09/10/2014 23.87 24.4 23.64 24.4 314,787
09/09/2014 23.9 24.08 23.74 23.84 211,771
09/08/2014 23.75 24.07 23.5401 23.93 353,929
09/05/2014 23.78 23.9 23.53 23.78 197,553
09/04/2014 23.91 24.146 23.78 23.79 181,539
09/03/2014 24.21 24.25 23.81 23.9 312,749
09/02/2014 23.54 24.17 23.43 24.05 533,479
08/29/2014 23.55 23.7 23.39 23.44 171,569
08/28/2014 23.56 23.57 23.32 23.53 176,426
08/27/2014 23.87 23.87 23.5 23.62 204,035
08/26/2014 23.95 24.09 23.82 23.89 238,087
08/25/2014 23.87 24.22 23.69 23.96 196,280
08/22/2014 23.65 23.81 23.47 23.76 147,215
08/21/2014 23.45 23.67 23.29 23.65 151,463
08/20/2014 23.48 23.57 23.28 23.48 109,859
08/19/2014 23.59 23.695 23.37 23.5 147,261
08/18/2014 23.72 23.89 23.51 23.61 210,216
08/15/2014 23.65 23.74 23.37 23.6 295,001
08/14/2014 23.22 23.57 23.1591 23.55 274,657
08/13/2014 23.51 23.6 23.16 23.29 364,333
08/12/2014 23.39 23.48 23.2 23.46 281,041
08/11/2014 23.35 23.575 23.17 23.39 175,288
08/08/2014 23.5 23.5 23.18 23.29 329,432
08/07/2014 23.66 23.72 23.32 23.4 264,671
08/06/2014 23.39 23.79 23.305 23.63 413,022
08/05/2014 23.49 23.81 23.34 23.53 397,753
08/04/2014 23.31 23.68 23.061 23.63 564,609
08/01/2014 23.02 23.35 22.88 23.23 478,306
07/31/2014 23 23.16 22.75 23.015 494,121
07/30/2014 23.07 23.31 23.03 23.3 348,857
07/29/2014 22.83 23.026 22.57 22.9 509,228
07/28/2014 22.59 22.83 22.48 22.79 302,658
07/25/2014 22.41 22.66 22.39 22.63 321,650
07/24/2014 22.5 22.69 22.4144 22.52 265,595
07/23/2014 22.65 22.7 22.45 22.56 236,453
07/22/2014 22.2 22.711 22.2 22.61 425,515
07/21/2014 22.22 22.36 22.16 22.27 339,539
07/18/2014 22.03 22.46 21.955 22.41 400,188
07/17/2014 22.09 22.4 21.92 22.12 566,245
07/16/2014 22.72 23.25 22.38 22.5 687,928
07/15/2014 23.37 23.58 23.195 23.4 560,804
07/14/2014 23.18 23.62 22.99 23.37 341,417
07/11/2014 22.78 23.28 22.49 23.09 274,502
07/10/2014 22.81 23 22.34 22.76 290,322
07/09/2014 23.36 23.45 22.96 23.12 302,052
07/08/2014 23.92 24.055 23.21 23.33 407,238
07/07/2014 24.09 24.2 23.7 24.01 397,110
07/03/2014 23.88 24.25 23.88 24.25 248,652
07/02/2014 23.5 23.98 23.5 23.72 598,192
07/01/2014 23.37 23.88 23.3 23.57 313,581
06/30/2014 23.09 23.32 22.94 23.29 390,481
06/27/2014 23.28 23.3577 23.03 23.08 761,533
06/26/2014 23.41 23.58 23.17 23.29 194,714
06/25/2014 23.06 23.51 23.01 23.42 263,656
06/24/2014 23.41 23.45 23.02 23.1 410,984
06/23/2014 23.24 23.6 23.02 23.37 674,581
06/20/2014 23.35 23.35 22.99 23.24 512,628
06/19/2014 23.74 23.74 22.98 23.21 331,254
06/18/2014 24.04 24.17 23.385 23.7 493,450
06/17/2014 23.12 24.05 22.92 24 456,942
06/16/2014 22.97 23.27 22.92 23.15 496,093
06/13/2014 23.01 23.24 22.86 23.08 321,283
06/12/2014 22.95 23.24 22.75 22.98 284,342
06/11/2014 23.35 23.45 22.92 23.02 368,306
06/10/2014 23.53 23.573 23.345 23.44 339,875
06/09/2014 23.33 23.67 23.14 23.62 230,096
06/06/2014 23.11 23.4 23.06 23.37 410,066
06/05/2014 23.23 23.51 22.98 23.09 495,363
06/04/2014 22.87 23.43 22.785 23.31 312,932
06/03/2014 22.62 23.08 22.55 22.96 372,021
06/02/2014 22.99 23 22.55 22.65 485,868
05/30/2014 22.98 23.21 22.89 23.02 289,118
05/29/2014 22.97 23.19 22.75 23.01 250,800
05/28/2014 23.1 23.21 22.68 22.91 524,098
05/27/2014 22.82 23.27 22.66 23.23 381,763
05/23/2014 22.55 22.7 22.35 22.66 214,745
05/22/2014 22.69 22.8799 22.36 22.56 322,398
05/21/2014 22.23 22.73 22.04 22.67 311,506
05/20/2014 22.22 22.33 22.001 22.14 257,020
05/19/2014 21.9 22.37 21.9 22.3 213,214
05/16/2014 22.01 22.13 21.7 21.9 300,994
05/15/2014 22.66 22.745 21.79 21.98 578,406
05/14/2014 23.19 23.21 22.76 22.76 224,345
05/13/2014 23.21 23.302 23.09 23.2 235,069
05/12/2014 22.84 23.23 22.76 23.21 298,450
05/09/2014 22.63 22.78 22.45 22.73 352,492
05/08/2014 23.16 23.29 22.64 22.7 357,246
05/07/2014 23.28 23.67 22.68 23.2 571,339
05/06/2014 23.54 23.81 23.25 23.29 314,277
05/05/2014 23.8 23.95 23.41 23.69 274,785
05/02/2014 23.94 24.22 23.87 23.95 296,875
05/01/2014 23.85 24.04 23.42 23.82 339,486
04/30/2014 23.65 23.93 23.41 23.9 288,500
04/29/2014 23.83 24.03 22.5201 23.67 298,834
04/28/2014 23.79 23.9 23.43 23.71 505,381
04/25/2014 23.85 23.92 23.6 23.71 300,791
04/24/2014 24.32 24.32 23.851 23.93 493,347
04/23/2014 24.31 24.39 24.012 24.25 315,700
04/22/2014 23.76 24.43 23.74 24.33 454,568
04/21/2014 23.88 24.06 23.37 23.8 489,975
04/17/2014 23.9 24.34 23.74 23.95 1,025,220
04/16/2014 22.92 24.44 22.57 24.08 2,030,495
04/15/2014 21.18 21.74 21.03 21.56 928,570
04/14/2014 21.55 21.55 20.844 21.15 431,854
04/11/2014 21.17 21.42 20.96 21.2 481,337
04/10/2014 22.47 22.52 21.25 21.27 982,170
04/09/2014 22.06 22.7 21.8795 22.52 1,075,244
04/08/2014 21.34 22.12 21.21 22.03 724,004
04/07/2014 21.58 21.87 20.74 21.3 749,892
04/04/2014 22.55 22.55 20.351 21.52 2,885,124
04/03/2014 22.84 22.97 22.29 22.54 819,922
04/02/2014 22.45 22.8 22.25 22.78 603,422
04/01/2014 21.75 22.15 21.55 22.1 323,549
03/31/2014 21.31 21.72 21.3 21.67 270,492
03/28/2014 21.02 21.42 21.02 21.21 330,047
03/27/2014 21.03 21.36 20.98 20.98 381,267
03/26/2014 21.87 21.91 21.07 21.11 484,174
03/25/2014 21.87 22.17 21.67 21.73 301,791
03/24/2014 21.8 21.98 21.46 21.77 303,899
03/21/2014 22.15 22.21 21.75 21.75 644,486
03/20/2014 21.67 22.1 21.62 22.01 199,873
03/19/2014 21.9 22.1 21.6 21.74 357,421
03/18/2014 22.16 22.16 21.68 21.92 411,189
03/17/2014 22.03 22.22 21.89 21.99 374,659
03/14/2014 22.07 22.31 21.71 21.8 426,780
03/13/2014 22.53 22.56 21.99 22.1 247,920
03/12/2014 22.35 22.47 22.09 22.43 156,856
03/11/2014 22.54 22.7 22.351 22.42 172,700
03/10/2014 22.42 22.59 22.24 22.5 172,850
03/07/2014 22.55 22.7199 22.335 22.48 213,287
03/06/2014 22.52 22.62 22.3 22.49 329,928
03/05/2014 22.63 22.63 22.27 22.44 284,070
03/04/2014 22.03 22.68 21.95 22.61 329,690
03/03/2014 22.05 22.27 21.68 21.77 419,190
02/28/2014 22.22 22.38 22.05 22.24 238,027
02/27/2014 22.08 22.23 21.92 22.22 291,366
02/26/2014 22.28 22.3 22.09 22.12 486,729
02/25/2014 22.24 22.48 22.13 22.41 553,454
02/24/2014 21.97 22.52 21.77 22.27 432,443
02/21/2014 21.9 21.98 21.604 21.94 495,957
02/20/2014 21.54 21.87 21.37 21.8 433,799
02/19/2014 21.68 21.68 21.47 21.53 473,567
02/18/2014 21.67 21.86 21.6 21.73 421,648
02/14/2014 21.88 21.88 21.57 21.74 366,177
02/13/2014 21.48 22.05 21.405 21.99 362,570
02/12/2014 21.72 21.87 21.5325 21.64 448,421
02/11/2014 21.97 21.975 21.54 21.78 375,674
02/10/2014 21.81 21.93 21.67 21.88 426,254
02/07/2014 21.5 21.92 21.45 21.85 435,035
02/06/2014 21.11 21.58 21.03 21.43 553,283
02/05/2014 21.03 21.32 20.69 21.07 512,247
02/04/2014 20.81 21.11 20.73 21.09 548,070
02/03/2014 21.22 21.28 20.59 20.73 548,905
01/31/2014 21.21 21.27 20.94 21.2 474,618
01/30/2014 21.39 21.55 21.19 21.43 363,837
01/29/2014 21.57 21.88 21.22 21.26 703,120
01/28/2014 20.84 21.31 20.81 21.13 471,757
01/27/2014 22 22.06 20.8 20.8 992,994
01/24/2014 22.21 22.21 21.88 22.02 800,276
01/23/2014 22.35 22.49 22.19 22.33 912,211
01/22/2014 21.97 22.55 21.35 22.45 1,907,185
01/21/2014 22.77 23.13 22.51 22.6 725,082
01/17/2014 23.01 23.04 22.74 22.76 394,471
01/16/2014 23.08 23.09 22.74 22.95 393,603
01/15/2014 23.02 23.34 22.89 23.08 495,766
01/14/2014 22.88 23.19 22.7025 22.94 846,951
01/13/2014 23.03 23.03 22.59 22.85 645,693
01/10/2014 23 23.1 22.55 22.86 475,346
01/09/2014 23.24 23.4 22.6699 22.89 918,576
01/08/2014 24.16 24.2599 23.04 23.25 1,975,096
01/07/2014 24.31 24.59 24.025 24.21 851,303
01/06/2014 24.69 24.74 24.12 24.2 952,051
01/03/2014 24.46 24.84 24.26 24.63 545,039
01/02/2014 24.27 24.55 24.0101 24.52 492,670
12/31/2013 24.53 24.53 24.29 24.34 435,014
12/30/2013 24.48 24.72 24.34 24.55 360,425
12/27/2013 24.73 24.77 24.38 24.46 232,792
12/26/2013 24.41 24.89 24.41 24.66 396,289
12/24/2013 24.6 24.62 24.35 24.4 145,522
12/23/2013 24.34 24.56 24.13 24.56 394,408
12/20/2013 24.41 24.41 24.15 24.21 792,965
12/19/2013 24.39 24.79 24.26 24.31 363,190
12/18/2013 24.21 24.39 23.85 24.36 438,297
12/17/2013 24.15 24.4099 24.09 24.13 380,794
12/16/2013 24.52 24.63 24.16 24.18 484,366
12/13/2013 24.22 24.73 24.15 24.49 456,829
12/12/2013 24.25 24.88 24.195 24.21 580,997
12/11/2013 24.16 24.45 23.84 24.11 719,719
12/10/2013 24.34 24.34 24.05 24.14 562,622
12/09/2013 24.61 24.68 24.07 24.35 563,906
12/06/2013 24.51 24.87 24.51 24.66 449,563
12/05/2013 24.6 24.7 24.5 24.53 310,503
12/04/2013 24.55 24.69 24.36 24.66 401,972
12/03/2013 24.95 24.96 24.4 24.52 568,018
12/02/2013 24.27 25.0299 24.26 24.98 627,815
11/29/2013 24.28 24.33 24.18 24.25 228,640
11/27/2013 24.17 24.31 24.14 24.31 261,667
11/26/2013 24.33 24.39 24.14 24.17 293,683
11/25/2013 24.33 24.45 24.1 24.37 358,934
11/22/2013 24.23 24.28 24 24.22 379,392
11/21/2013 23.78 24.4 23.78 24.17 490,175
11/20/2013 23.66 23.86 23.51 23.76 562,923
11/19/2013 23.65 24.05 23.58 23.67 823,841
11/18/2013 23.69 23.79 22.8 23.57 1,448,006
11/15/2013 23.46 24.19 23.4301 24.02 635,069
11/14/2013 23.51 23.73 23.2201 23.35 649,279
11/13/2013 23.2 23.42 23.14 23.401 395,902
11/12/2013 22.25 23.59 22.22 23.42 1,030,267
11/11/2013 22.03 22.45 21.93 22.39 640,606
11/08/2013 21.87 22.25 21.798 22.11 536,973
11/07/2013 21.8 21.93 21.67 21.83 516,824
11/06/2013 21.58 21.78 21.31 21.76 440,736
11/05/2013 21.47 21.69 21.34 21.56 346,647
11/04/2013 21.21 21.44 21.08 21.44 370,182
11/01/2013 20.61 21.34 20.444 21.22 475,632
10/31/2013 20.79 20.86 20.59 20.645 803,421
10/30/2013 20.76 20.99 20.72 20.87 442,861
10/29/2013 20.5 20.815 20.41 20.73 581,804
10/28/2013 20.27 20.56 20.22 20.54 585,037
10/25/2013 20.08 20.25 20 20.2 396,564
10/24/2013 20.07 20.16 19.93 20.12 446,572
10/23/2013 19.86 20.25 19.85 20.12 421,583
10/22/2013 20.01 20.11 19.94 20.01 481,620
10/21/2013 19.86 20.04 19.81 20.03 450,279
10/18/2013 19.59 19.9 19.51 19.88 557,374
10/17/2013 19.3 19.65 19.19 19.62 725,307
10/16/2013 19.46 19.98 19.12 19.5 1,157,957
10/15/2013 19.61 19.92 19.5 19.67 1,088,016
10/14/2013 19.4 19.57 19.25 19.55 374,047
10/11/2013 19.3 19.63 19.26 19.44 328,575
10/10/2013 19.21 19.5399 19.07 19.36 319,936
10/09/2013 19.21 19.21 18.94 19.12 394,445
10/08/2013 19.15 19.24 18.83 19.01 463,304
10/07/2013 19.44 19.44 19.19 19.19 197,506
10/04/2013 19.05 19.69 18.91 19.52 366,480
10/03/2013 19.21 19.26 18.95 19.08 345,862
10/02/2013 18.9 19.16 18.865 19.16 445,729
10/01/2013 18.81 18.91 18.74 18.91 337,422
09/30/2013 18.67 18.8 18.575 18.77 280,890
09/27/2013 18.59 18.84 18.57 18.75 283,937
09/26/2013 18.84 18.84 18.61 18.66 211,535
09/25/2013 18.82 18.87 18.64 18.75 213,149
09/24/2013 18.77 18.95 18.61 18.85 319,434
09/23/2013 18.88 18.89 18.67 18.78 283,308
09/20/2013 18.6 18.9 18.48 18.89 1,096,560
09/19/2013 18.39 18.57 18.285 18.55 464,519
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?