Marriott International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	253.94	253.94	253.94	253.94	249.09	1
2023-08-31	252.13	252.13	252.13	252.13	247.32	23
2023-08-30	250.25	250.25	250.25	250.25	245.47	14
2023-08-29	250.17	250.25	250.17	250.25	245.47	2
2023-08-28	246.96	246.96	246.96	246.96	242.25	9
2023-08-25	243.12	243.12	243.12	243.12	238.48	11
2023-08-24	242.38	242.38	242.38	242.38	237.75	3
2023-08-23	248.14	248.50	248.14	248.50	243.76	10
2023-08-22	252.25	252.25	252.25	252.25	247.43	10
2023-08-21	248.55	248.55	248.55	248.55	243.81	2
2023-08-18	251.42	252.00	251.42	252.00	247.19	4
2023-08-17	254.32	254.32	254.32	254.32	249.47	1
2023-08-16	256.79	257.40	256.28	256.28	251.39	22
2023-08-15	256.79	256.79	256.79	256.79	251.89	5
2023-08-14	257.02	257.02	256.28	256.28	250.95	19
2023-08-11	255.65	255.65	255.14	255.14	249.83	5
2023-08-10	255.10	255.50	255.10	255.50	250.19	6
2023-08-09	253.25	253.25	253.25	253.25	247.98	3
2023-08-08	253.00	253.00	253.00	253.00	247.74	3
2023-08-07	250.74	250.74	250.74	250.74	245.53	21
2023-08-04	245.84	247.66	245.84	247.66	242.51	6
2023-08-03	243.48	243.48	243.48	243.48	238.42	21
2023-08-02	243.81	243.81	243.81	243.81	238.74	5
2023-08-01	246.13	246.13	246.13	246.13	241.01	15
2023-07-31	236.67	236.67	236.67	236.67	231.75	0
2023-07-28	236.44	236.89	236.44	236.67	231.75	5
2023-07-27	231.70	231.70	231.11	231.15	226.34	7
2023-07-26	229.31	229.31	228.79	229.31	224.54	8
2023-07-25	231.15	231.15	230.77	230.79	225.99	7
2023-07-24	229.54	229.77	229.52	229.74	224.96	12
2023-07-21	232.61	232.99	232.61	232.76	227.92	5
2023-07-20	230.13	230.13	230.13	230.13	225.34	7
2023-07-19	228.62	228.62	228.62	228.62	223.87	11
2023-07-18	232.11	232.11	232.11	232.11	227.28	4
2023-07-17	230.15	230.15	230.15	230.15	225.36	7
2023-07-14	227.17	227.17	227.17	227.17	222.45	9
2023-07-13	228.98	229.31	228.98	229.31	224.54	5
2023-07-12	229.64	230.00	229.64	230.00	225.22	8
2023-07-11	232.76	232.76	232.76	232.76	227.92	6
2023-07-10	232.13	232.13	232.13	232.13	227.30	8
2023-07-07	227.04	227.04	227.04	227.04	222.32	14
2023-07-06	224.01	224.29	223.92	223.92	219.26	10
2023-07-05	220.21	220.21	220.21	220.21	215.63	20
2023-07-04	220.99	220.99	220.99	220.99	216.39	0
2023-07-03	220.99	220.99	220.99	220.99	216.39	0
2023-06-30	220.41	221.13	220.41	220.99	216.39	12
2023-06-29	219.78	219.78	219.75	219.75	215.18	7
2023-06-28	214.95	214.95	214.48	214.48	210.02	6
2023-06-27	212.00	212.00	212.00	212.00	207.59	6
2023-06-26	205.45	205.61	205.45	205.61	201.33	2
2023-06-23	205.22	205.22	205.22	205.22	200.95	6
2023-06-22	209.26	210.05	209.26	210.05	205.68	12
2023-06-21	210.19	210.76	210.17	210.17	205.80	12
2023-06-20	208.93	208.93	207.98	208.23	203.90	14
2023-06-19	208.29	208.29	208.29	208.29	203.96	2
2023-06-16	213.21	213.21	212.58	212.58	208.16	6
2023-06-15	211.63	211.63	211.63	211.63	207.23	8
2023-06-14	219.10	219.86	219.10	219.86	215.29	4
2023-06-13	220.25	220.32	220.02	220.32	215.74	29
2023-06-12	219.56	219.56	219.56	219.56	214.99	2

← NewerPage 14 of 21 · 1,252 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.