Marriott International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	305.35	305.35	305.35	305.35	301.65	5
2024-08-19	305.44	305.44	303.60	303.60	299.92	5
2024-08-16	304.02	304.02	304.02	304.02	300.34	0
2024-08-15	304.02	304.02	304.02	304.02	300.34	3
2024-08-14	296.52	296.52	296.52	296.52	292.93	1
2024-08-13	295.79	295.79	295.79	295.79	291.63	2
2024-08-12	299.84	299.84	299.84	299.84	295.63	0
2024-08-09	299.84	299.84	299.84	299.84	295.63	3
2024-08-08	302.03	302.03	302.03	302.03	297.79	3
2024-08-07	307.35	307.35	307.35	307.35	303.03	0
2024-08-06	307.35	307.35	307.35	307.35	303.03	3
2024-08-05	302.40	302.40	302.40	302.40	298.15	1
2024-08-02	307.41	307.41	307.41	307.41	303.09	1
2024-08-01	308.90	308.90	308.90	308.90	304.56	5
2024-07-31	335.76	335.76	335.76	335.76	331.04	0
2024-07-30	335.76	335.76	335.76	335.76	331.04	1
2024-07-29	336.93	336.93	336.93	336.93	332.20	2
2024-07-26	334.48	334.48	334.48	334.48	329.78	2
2024-07-25	332.12	332.12	332.12	332.12	327.45	1
2024-07-24	333.97	333.97	333.97	333.97	329.28	2
2024-07-23	339.34	339.34	339.34	339.34	334.57	17
2024-07-22	338.23	338.23	338.23	338.23	333.48	2
2024-07-19	340.99	340.99	340.99	340.99	336.20	1
2024-07-18	341.01	341.01	341.01	341.01	336.22	3
2024-07-17	345.63	345.63	345.63	345.63	340.77	1
2024-07-16	345.63	345.63	345.63	345.63	340.77	2
2024-07-15	335.85	335.85	335.85	335.85	331.13	1
2024-07-12	327.14	327.14	327.14	327.14	322.54	0
2024-07-11	327.14	327.14	327.14	327.14	322.54	15
2024-07-10	320.54	327.56	320.54	327.56	322.96	6
2024-07-09	319.44	322.53	319.44	322.53	318.00	5
2024-07-08	328.97	328.97	328.97	328.97	324.35	1
2024-07-05	328.53	328.53	328.53	328.53	323.91	9
2024-07-04	332.77	332.77	332.77	332.77	328.10	3
2024-07-03	340.00	340.00	340.00	340.00	335.22	3
2024-07-02	336.66	336.66	336.66	336.66	331.93	0
2024-07-01	336.66	336.66	336.66	336.66	331.93	2
2024-06-28	338.32	338.32	338.32	338.32	333.57	4
2024-06-27	332.54	332.54	332.54	332.54	327.87	5
2024-06-26	333.56	333.56	333.56	333.56	328.87	2
2024-06-25	334.02	334.64	334.02	334.64	329.94	3
2024-06-24	331.60	331.60	331.60	331.60	326.94	5
2024-06-21	324.80	324.80	324.80	324.80	320.24	0
2024-06-20	324.80	324.80	324.80	324.80	320.24	0
2024-06-19	328.79	328.79	324.80	324.80	320.24	40
2024-06-18	327.36	336.60	327.36	328.74	324.12	3
2024-06-17	322.67	322.67	322.67	322.67	318.14	0
2024-06-14	322.67	322.67	322.67	322.67	318.14	0
2024-06-13	317.88	322.67	317.88	322.67	318.14	2
2024-06-12	319.42	319.42	319.42	319.42	314.93	33
2024-06-11	311.36	311.36	311.36	311.36	306.99	1
2024-06-10	311.53	311.53	311.53	311.53	307.15	1
2024-06-07	305.62	305.62	305.62	305.62	301.33	3
2024-06-06	304.34	304.34	304.34	304.34	300.06	2
2024-06-05	306.90	306.90	306.90	306.90	302.59	2
2024-06-04	304.93	304.93	304.93	304.93	300.65	1
2024-06-03	301.42	301.42	301.42	301.42	297.19	0
2024-05-31	301.42	301.42	301.42	301.42	297.19	3
2024-05-29	296.77	296.77	296.77	296.77	292.60	2
2024-05-28	302.37	302.37	302.37	302.37	298.12	1

← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	0.6299 USD
2026-05-20	0.6412 USD
2026-02-24	0.5847 USD
2025-11-17	0.6159 USD
2025-08-19	0.6028 USD
2025-05-21	0.6175 USD
2025-02-25	0.6077 USD
2024-11-18	0.6613 USD
2024-08-14	0.5808 USD
2024-05-22	0.5954 USD
2024-02-20	0.4443 USD
2023-11-20	0.4301 USD
2023-08-15	0.4456 USD
2023-05-24	0.4210 USD
2023-02-22	0.3425 USD
2022-11-22	0.5375 USD
2022-11-21	0.3636 USD
2022-08-17	0.3898 USD
2022-08-16	0.2637 USD
2022-05-13	0.3985 USD
2022-05-12	0.2696 USD
2020-02-27	0.5180 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.