Marriott International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	217.58	217.58	217.58	217.58	213.06	12
2023-06-07	217.78	218.68	217.78	218.68	214.13	15
2023-06-06	223.21	223.21	223.21	223.21	218.57	5
2023-06-05	217.76	217.76	217.76	217.76	213.23	15
2023-06-02	219.72	220.08	219.72	220.08	215.50	7
2023-06-01	214.71	214.99	214.71	214.99	210.52	12
2023-05-31	211.69	211.69	211.39	211.39	206.99	5
2023-05-30	213.55	213.55	213.55	213.55	209.11	16
2023-05-29	215.05	215.05	215.05	215.05	210.58	0
2023-05-26	215.05	215.05	215.05	215.05	210.58	11
2023-05-25	212.56	215.60	212.56	215.60	211.12	30
2023-05-24	209.05	211.05	209.05	211.05	206.66	3
2023-05-23	212.13	212.13	212.13	212.13	207.31	2
2023-05-22	217.58	217.58	217.58	217.58	212.63	24
2023-05-19	222.28	222.28	222.28	222.28	217.23	27
2023-05-18	223.62	223.96	223.61	223.63	218.55	4
2023-05-17	218.83	218.83	218.83	218.83	213.85	2
2023-05-16	215.55	215.55	215.35	215.35	210.45	8
2023-05-15	214.41	214.41	214.30	214.30	209.43	5
2023-05-12	214.05	214.05	214.05	214.05	209.18	3
2023-05-11	215.92	216.26	215.92	216.26	211.34	4
2023-05-10	216.83	216.92	216.66	216.92	211.99	5
2023-05-09	223.43	223.43	223.17	223.17	218.10	7
2023-05-08	220.99	222.00	220.99	222.00	216.95	57
2023-05-05	217.50	219.45	217.50	219.45	214.46	44
2023-05-04	220.34	220.34	220.34	220.34	215.33	4
2023-05-03	225.06	225.06	225.06	225.06	219.94	19
2023-05-02	225.00	225.00	224.37	224.37	219.27	9
2023-04-28	211.19	211.19	211.19	211.19	206.39	4
2023-04-27	206.35	206.52	206.23	206.23	201.54	14
2023-04-26	209.22	209.22	209.00	209.22	204.46	4
2023-04-25	219.76	219.76	219.36	219.36	214.37	4
2023-04-24	219.78	219.95	219.78	219.95	214.95	25
2023-04-20	219.32	219.32	219.11	219.21	214.23	7
2023-04-19	220.26	220.26	220.26	220.26	215.25	19
2023-04-18	215.73	215.73	215.73	215.73	210.82	10
2023-04-17	208.77	208.77	208.77	208.77	204.02	3
2023-04-14	206.00	206.00	206.00	206.00	201.32	6
2023-04-13	203.40	203.40	203.40	203.40	198.78	4
2023-04-12	200.40	200.40	200.32	200.34	195.78	6
2023-04-11	206.09	206.22	206.01	206.01	201.33	23
2023-04-10	207.18	207.63	207.18	207.38	202.66	4
2023-04-06	206.38	206.38	206.09	206.09	201.40	13
2023-04-05	206.08	206.08	206.08	206.08	201.39	6
2023-04-04	209.72	209.72	209.72	209.72	204.95	1
2023-04-03	208.06	208.06	208.06	208.06	203.33	2
2023-03-31	210.74	210.74	210.74	210.74	205.95	4
2023-03-30	209.16	209.16	207.70	207.90	203.17	11
2023-03-29	209.37	209.37	209.37	209.37	204.61	2
2023-03-28	204.34	204.80	204.34	204.80	200.14	3
2023-03-27	205.33	205.33	205.03	205.03	200.37	5
2023-03-24	205.99	205.99	205.99	205.99	201.31	17
2023-03-23	217.14	217.14	209.58	209.58	204.81	24
2023-03-22	216.48	216.48	216.48	216.48	211.56	4
2023-03-21	212.52	212.52	212.52	212.52	207.69	0
2023-03-20	212.52	212.52	212.52	212.52	207.69	5
2023-03-17	208.71	208.71	208.71	208.71	203.96	1
2023-03-16	210.98	211.89	210.98	211.89	207.07	4
2023-03-15	205.87	209.40	205.87	208.89	204.14	9
2023-03-14	212.79	212.79	212.79	212.79	207.95	1

← NewerPage 15 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.