Marriott International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	310.39	310.39	310.39	310.39	305.44	2
2024-02-28	310.47	310.47	310.47	310.47	305.51	2
2024-02-27	306.26	306.26	306.26	306.26	301.37	2
2024-02-26	308.54	309.37	308.54	309.37	304.43	9
2024-02-23	313.07	313.07	313.07	313.07	308.07	3
2024-02-22	306.15	309.82	306.15	309.82	304.88	8
2024-02-21	298.86	298.86	298.86	298.86	294.09	4
2024-02-20	299.82	299.82	299.82	299.82	295.03	1
2024-02-19	300.44	300.44	300.44	300.44	295.21	0
2024-02-16	300.44	300.44	300.44	300.44	295.21	1
2024-02-15	297.39	297.39	297.39	297.39	292.21	13
2024-02-14	292.73	292.73	292.73	292.73	287.63	12
2024-02-09	305.98	305.98	305.98	305.98	300.65	2
2024-02-08	310.36	310.36	310.36	310.36	304.96	1
2024-02-07	303.43	303.43	303.43	303.43	298.15	0
2024-02-06	303.43	303.43	303.43	303.43	298.15	1
2024-02-05	311.10	311.10	311.10	311.10	305.68	1
2024-02-02	305.80	305.80	305.80	305.80	300.47	3
2024-02-01	298.45	298.45	298.45	298.45	293.25	1
2024-01-31	301.54	301.54	301.54	301.54	296.29	0
2024-01-30	301.97	301.97	301.10	301.54	296.29	61
2024-01-29	297.73	297.73	297.73	297.73	292.55	2
2024-01-26	293.27	293.27	293.27	293.27	288.16	0
2024-01-25	293.27	293.27	293.27	293.27	288.16	0
2024-01-24	293.27	293.27	293.27	293.27	288.16	1
2024-01-23	293.17	293.17	293.17	293.17	288.06	1
2024-01-22	295.80	295.80	295.80	295.80	290.65	2
2024-01-19	288.55	288.55	288.55	288.55	283.52	1
2024-01-18	285.20	285.20	285.20	285.20	280.23	1
2024-01-17	277.12	277.12	277.12	277.12	272.29	0
2024-01-16	277.12	277.12	277.12	277.12	272.29	4
2024-01-15	277.96	277.96	277.96	277.96	273.12	0
2024-01-12	277.96	277.96	277.96	277.96	273.12	1
2024-01-11	268.95	268.95	268.95	268.95	264.27	15
2024-01-10	277.37	277.37	277.37	277.37	272.54	0
2024-01-09	277.37	277.37	277.37	277.37	272.54	1
2024-01-08	275.51	275.51	275.51	275.51	270.71	1
2024-01-05	264.87	271.65	264.87	271.20	266.48	51
2024-01-04	272.05	272.43	268.65	270.62	265.91	35
2024-01-03	272.97	272.97	272.97	272.97	268.22	15
2024-01-02	272.68	272.68	272.68	272.68	267.93	3
2023-12-28	271.18	271.18	271.18	271.18	266.46	1
2023-12-27	269.57	269.57	269.57	269.57	264.88	1
2023-12-26	269.36	269.36	269.36	269.36	264.67	0
2023-12-22	269.36	269.36	269.36	269.36	264.67	2
2023-12-21	269.20	269.20	269.20	269.20	264.51	54
2023-12-20	268.99	268.99	268.99	268.99	264.31	0
2023-12-19	270.03	270.03	268.99	268.99	264.31	11
2023-12-18	272.20	272.20	272.20	272.20	267.46	2
2023-12-15	272.17	272.17	272.17	272.17	267.43	1
2023-12-14	270.98	270.98	270.98	270.98	266.26	1
2023-12-13	269.09	269.09	269.09	269.09	264.40	0
2023-12-12	269.09	269.09	269.09	269.09	264.40	2
2023-12-11	267.75	267.75	267.75	267.75	263.09	1
2023-12-08	257.66	257.66	257.66	257.66	253.17	4
2023-12-07	254.75	254.75	254.75	254.75	250.31	2
2023-12-06	252.71	252.71	252.71	252.71	248.31	1
2023-12-05	258.44	258.44	258.44	258.44	253.94	1
2023-12-04	258.44	258.44	258.44	258.44	253.94	5
2023-12-01	255.25	255.25	255.19	255.19	250.75	2

← NewerPage 12 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.