Marriott International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	214.80	214.80	214.80	214.80	209.56	0
2022-12-13	215.60	215.60	214.80	214.80	209.56	13
2022-12-12	190.72	190.72	190.72	190.72	186.06	0
2022-12-09	190.72	190.72	190.72	190.72	186.06	0
2022-12-08	190.72	190.72	190.72	190.72	186.06	0
2022-12-07	190.72	190.72	190.72	190.72	186.06	0
2022-12-06	190.72	190.72	190.72	190.72	186.06	0
2022-12-05	190.72	190.72	190.72	190.72	186.06	0
2022-12-02	190.72	190.72	190.72	190.72	186.06	0
2022-12-01	190.72	190.72	190.72	190.72	186.06	0
2022-11-30	190.72	190.72	190.72	190.72	186.06	0
2022-11-29	190.72	190.72	190.72	190.72	186.06	0
2022-11-28	190.72	190.72	190.72	190.72	186.06	0
2022-11-25	190.72	190.72	190.72	190.72	186.06	0
2022-11-24	190.72	190.72	190.72	190.72	186.06	0
2022-11-23	190.72	190.72	190.72	190.72	186.06	0
2022-11-22	190.72	190.72	190.72	190.72	186.06	0
2022-11-21	190.72	190.72	190.72	190.72	185.54	0
2022-11-18	190.72	190.72	190.72	190.72	185.19	0
2022-11-17	190.72	190.72	190.72	190.72	185.19	0
2022-11-16	190.72	190.72	190.72	190.72	185.19	0
2022-11-14	190.72	190.72	190.72	190.72	185.19	0
2022-11-11	190.72	190.72	190.72	190.72	185.19	0
2022-11-10	190.72	190.72	190.72	190.72	185.19	0
2022-11-09	190.72	190.72	190.72	190.72	185.19	0
2022-11-08	190.72	190.72	190.72	190.72	185.19	0
2022-11-07	190.40	190.76	190.40	190.72	185.19	4,458
2022-11-04	207.98	207.98	207.98	207.98	201.94	0
2022-11-03	207.98	207.98	207.98	207.98	201.94	0
2022-11-01	207.98	207.98	207.98	207.98	201.94	0
2022-10-31	207.98	207.98	207.98	207.98	201.94	0
2022-10-28	207.98	207.98	207.98	207.98	201.94	0
2022-10-27	207.98	207.98	207.98	207.98	201.94	0
2022-10-26	207.98	207.98	207.98	207.98	201.94	98
2022-10-25	193.58	193.58	193.58	193.58	187.96	0
2022-10-24	193.58	193.58	193.58	193.58	187.96	0
2022-10-21	193.58	193.58	193.58	193.58	187.96	0
2022-10-20	193.35	193.58	193.35	193.58	187.96	107
2022-10-19	182.96	182.96	182.96	182.96	177.65	0
2022-10-18	182.96	182.96	182.96	182.96	177.65	0
2022-10-17	182.96	182.96	182.96	182.96	177.65	0
2022-10-14	182.96	182.96	182.96	182.96	177.65	0
2022-10-13	182.96	182.96	182.96	182.96	177.65	0
2022-10-11	182.96	182.96	182.96	182.96	177.65	0
2022-10-10	182.96	182.96	182.96	182.96	177.65	0
2022-10-07	182.96	182.96	182.96	182.96	177.65	0
2022-10-06	182.96	182.96	182.96	182.96	177.65	0
2022-10-05	182.96	182.96	182.96	182.96	177.65	0
2022-10-04	182.96	182.96	182.96	182.96	177.65	0
2022-10-03	182.96	182.96	182.96	182.96	177.65	1,073
2022-09-30	192.02	192.02	192.02	192.02	186.45	0
2022-09-29	192.02	192.02	192.02	192.02	186.45	0
2022-09-28	192.02	192.02	192.02	192.02	186.45	47
2022-09-27	198.64	198.64	198.64	198.64	192.88	0
2022-09-26	198.64	198.64	198.64	198.64	192.88	0
2022-09-23	198.64	198.64	198.64	198.64	192.88	0
2022-09-22	198.64	198.64	198.64	198.64	192.88	0
2022-09-21	198.64	198.64	198.64	198.64	192.88	0
2022-09-20	198.64	198.64	198.64	198.64	192.88	0
2022-09-19	198.64	198.64	198.64	198.64	192.88	0

← NewerPage 17 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.