Marriott International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	304.58	304.58	304.58	304.58	300.30	0
2024-05-24	304.58	304.58	304.58	304.58	300.30	0
2024-05-23	304.58	304.58	304.58	304.58	300.30	0
2024-05-22	304.58	304.58	304.58	304.58	300.30	1
2024-05-21	307.13	307.13	307.13	307.13	302.23	0
2024-05-20	307.13	307.13	307.13	307.13	302.23	2
2024-05-17	303.18	303.42	303.18	303.42	298.58	4
2024-05-16	305.07	305.07	305.07	305.07	300.20	1
2024-05-15	304.07	304.07	304.07	304.07	299.22	0
2024-05-14	304.07	304.07	304.07	304.07	299.22	2
2024-05-13	306.40	306.40	306.40	306.40	301.51	1
2024-05-10	309.85	309.85	309.85	309.85	304.90	1
2024-05-09	304.21	304.21	304.21	304.21	299.35	4
2024-05-08	298.80	299.85	298.80	299.85	295.06	36
2024-05-07	298.86	298.86	298.86	298.86	294.09	2
2024-05-06	300.77	300.77	300.62	300.62	295.82	37
2024-05-03	298.17	298.17	298.17	298.17	293.41	1
2024-05-02	301.08	301.08	301.08	301.08	296.27	3
2024-04-30	306.58	306.58	306.44	306.44	301.55	36
2024-04-29	307.48	307.48	307.48	307.48	302.57	2
2024-04-26	309.63	309.63	309.63	309.63	304.69	2
2024-04-25	313.21	313.21	313.21	313.21	308.21	1
2024-04-24	313.58	313.85	313.58	313.85	308.84	3
2024-04-23	306.50	308.96	306.50	307.20	302.30	5
2024-04-22	306.45	307.44	306.45	307.44	302.53	3
2024-04-19	307.11	307.11	306.97	306.97	302.07	3
2024-04-18	317.63	317.63	317.63	317.63	312.56	0
2024-04-17	317.63	317.63	317.63	317.63	312.56	1
2024-04-16	326.43	326.43	324.40	324.40	319.22	44
2024-04-15	327.87	327.87	322.56	322.56	317.41	4
2024-04-12	325.00	325.00	320.88	320.88	315.76	42
2024-04-11	323.62	331.52	323.62	331.52	326.23	4
2024-04-10	320.73	320.84	320.73	320.84	315.72	4
2024-04-09	316.97	318.21	316.97	318.21	313.13	2
2024-04-08	320.79	320.79	320.79	320.79	315.67	2
2024-04-05	320.38	320.38	320.38	320.38	315.27	2
2024-04-04	312.81	312.81	312.81	312.81	307.82	1
2024-04-03	315.19	315.19	315.19	315.19	310.16	4
2024-04-02	312.94	313.65	312.94	313.65	308.64	6
2024-04-01	318.24	318.24	318.24	318.24	313.16	1
2024-03-28	316.00	316.78	316.00	316.78	311.72	3
2024-03-27	315.33	315.36	315.33	315.36	310.33	4
2024-03-26	315.61	315.61	315.61	315.61	310.57	1
2024-03-25	322.83	322.83	322.83	322.83	317.68	40
2024-03-22	318.41	319.00	318.41	319.00	313.91	2
2024-03-21	317.37	317.37	317.37	317.37	312.30	4
2024-03-20	317.12	317.12	317.12	317.12	312.06	6
2024-03-19	313.35	313.35	313.35	313.35	308.35	1
2024-03-18	309.88	311.25	309.88	311.25	306.28	9
2024-03-15	309.88	309.88	309.88	309.88	304.93	0
2024-03-14	311.00	311.00	309.88	309.88	304.93	2
2024-03-13	313.19	313.19	313.19	313.19	308.19	1
2024-03-12	312.82	312.82	312.82	312.82	307.83	2
2024-03-11	308.00	308.00	308.00	308.00	303.08	2
2024-03-08	310.48	310.48	310.48	310.48	305.52	1
2024-03-07	307.11	307.11	307.11	307.11	302.21	0
2024-03-06	307.11	307.11	307.11	307.11	302.21	3
2024-03-05	310.12	310.12	310.12	310.12	305.17	0
2024-03-04	310.12	310.12	310.12	310.12	305.17	0
2024-03-01	310.12	310.12	310.12	310.12	305.17	1

← NewerPage 11 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.