Marriott International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	247.87	247.87	247.87	247.87	243.55	4
2023-11-29	247.75	247.75	247.75	247.75	243.44	2
2023-11-28	251.42	251.42	251.42	251.42	247.04	2
2023-11-27	257.40	257.40	257.40	257.40	252.92	0
2023-11-24	257.40	257.40	257.40	257.40	252.92	2
2023-11-23	257.00	257.00	257.00	257.00	252.52	0
2023-11-22	257.00	257.00	257.00	257.00	252.52	8
2023-11-21	253.41	253.41	253.41	253.41	249.00	2
2023-11-20	251.88	251.88	251.88	251.88	247.49	1
2023-11-17	252.53	252.53	252.53	252.53	247.71	3
2023-11-16	247.92	247.92	247.92	247.92	243.19	1
2023-11-14	246.76	246.76	246.76	246.76	242.05	3
2023-11-13	242.40	242.40	242.40	242.40	237.77	1
2023-11-10	236.40	236.40	236.40	236.40	231.89	0
2023-11-09	236.40	236.40	236.40	236.40	231.89	0
2023-11-08	236.40	236.40	236.40	236.40	231.89	4
2023-11-07	235.25	237.06	235.25	237.06	232.53	11
2023-11-06	234.83	234.83	232.30	232.30	227.87	9
2023-11-03	234.83	234.83	234.83	234.83	230.35	3
2023-11-01	235.25	235.25	234.73	234.73	230.25	304
2023-10-31	238.18	238.18	238.18	238.18	233.63	0
2023-10-30	238.18	238.18	238.18	238.18	233.63	3
2023-10-27	230.73	230.73	230.73	230.73	226.33	4
2023-10-26	234.54	234.54	234.54	234.54	230.06	3
2023-10-25	235.20	235.20	235.20	235.20	230.71	1
2023-10-24	237.60	237.60	237.60	237.60	233.06	3
2023-10-23	237.36	237.36	237.36	237.36	232.83	0
2023-10-20	237.36	237.36	237.36	237.36	232.83	1
2023-10-19	243.65	243.65	243.65	243.65	239.00	1
2023-10-18	245.67	245.67	245.67	245.67	240.98	1
2023-10-17	248.83	248.83	248.83	248.83	244.08	6
2023-10-16	249.25	249.25	249.25	249.25	244.49	16
2023-10-13	245.46	245.46	245.46	245.46	240.77	2
2023-10-11	250.87	250.87	250.87	250.87	246.08	0
2023-10-10	250.87	250.87	250.87	250.87	246.08	4
2023-10-09	247.73	249.14	247.73	249.14	244.38	5
2023-10-06	253.25	253.25	253.25	253.25	248.42	1
2023-10-05	250.85	250.85	250.85	250.85	246.06	2
2023-10-04	251.78	251.78	251.78	251.78	246.97	6
2023-10-03	244.41	244.41	243.85	243.85	239.20	962
2023-10-02	243.61	244.60	243.61	244.60	239.93	22
2023-09-29	247.05	247.05	247.05	247.05	242.33	32
2023-09-28	251.28	251.28	251.28	251.28	246.48	3
2023-09-27	244.19	244.19	244.19	244.19	239.53	25
2023-09-26	238.08	238.08	238.08	238.08	233.54	2
2023-09-25	237.84	237.84	237.84	237.84	233.30	8
2023-09-22	241.44	241.44	241.44	241.44	236.83	0
2023-09-21	241.44	241.44	241.44	241.44	236.83	32
2023-09-20	244.38	244.38	244.32	244.32	239.66	360
2023-09-19	239.76	239.76	239.76	239.76	235.18	18
2023-09-18	244.75	244.75	244.75	244.75	240.08	1
2023-09-15	247.75	247.75	247.75	247.75	243.02	2
2023-09-14	249.48	250.18	249.48	250.18	245.40	5
2023-09-13	246.25	246.25	246.25	246.25	241.55	12
2023-09-12	252.08	252.08	252.08	252.08	247.27	4
2023-09-11	251.33	251.90	251.33	251.90	247.09	7
2023-09-08	256.25	256.25	256.25	256.25	251.36	1
2023-09-06	251.92	251.92	251.92	251.92	247.11	1
2023-09-05	253.94	253.94	250.00	250.00	245.23	14
2023-09-04	253.94	253.94	253.94	253.94	249.09	0

← NewerPage 13 of 21 · 1,247 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.