Marriott International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	198.64	198.64	198.64	198.64	192.88	0
2022-09-15	198.64	198.64	198.64	198.64	192.88	0
2022-09-14	198.64	198.64	198.64	198.64	192.88	0
2022-09-13	198.64	198.64	198.64	198.64	192.88	0
2022-09-12	198.64	198.64	198.64	198.64	192.88	0
2022-09-09	198.64	198.64	198.64	198.64	192.88	0
2022-09-08	198.64	198.64	198.64	198.64	192.88	0
2022-09-06	198.64	198.64	198.64	198.64	192.88	0
2022-09-05	198.64	198.64	198.64	198.64	192.88	0
2022-09-02	198.64	198.64	198.64	198.64	192.88	34
2022-09-01	200.54	200.54	200.54	200.54	194.72	0
2022-08-31	200.54	200.54	200.54	200.54	194.72	0
2022-08-30	200.54	200.54	200.54	200.54	194.72	0
2022-08-29	200.54	200.54	200.54	200.54	194.72	0
2022-08-26	200.54	200.54	200.54	200.54	194.72	41
2022-08-25	205.71	205.71	205.71	205.71	199.74	0
2022-08-24	205.71	205.71	205.71	205.71	199.74	0
2022-08-23	205.71	205.71	205.71	205.71	199.74	0
2022-08-22	205.71	205.71	205.71	205.71	199.74	0
2022-08-19	205.71	205.71	205.71	205.71	199.74	0
2022-08-18	205.71	205.71	205.71	205.71	199.74	0
2022-08-17	205.71	205.71	205.71	205.71	199.74	0
2022-08-16	205.71	205.71	205.71	205.71	199.36	0
2022-08-15	205.71	205.71	205.71	205.71	199.11	0
2022-08-12	205.71	205.71	205.71	205.71	199.11	0
2022-08-11	205.71	205.71	205.71	205.71	199.11	0
2022-08-10	205.71	205.71	205.71	205.71	199.11	0
2022-08-09	205.71	205.71	205.71	205.71	199.11	0
2022-08-08	205.71	205.71	205.71	205.71	199.11	0
2022-08-05	205.71	205.71	205.71	205.71	199.11	0
2022-08-04	205.71	205.71	205.71	205.71	199.11	0
2022-08-03	205.71	205.71	205.71	205.71	199.11	0
2022-08-02	205.71	205.71	205.71	205.71	199.11	0
2022-08-01	205.71	205.71	205.71	205.71	199.11	0
2022-07-29	205.71	205.71	205.71	205.71	199.11	27
2022-07-28	208.77	208.77	208.77	208.77	202.07	0
2022-07-27	208.77	208.77	208.77	208.77	202.07	53
2022-07-26	190.95	190.95	190.95	190.95	184.82	0
2022-07-25	190.95	190.95	190.95	190.95	184.82	0
2022-07-22	190.95	190.95	190.95	190.95	184.82	0
2022-07-21	190.95	190.95	190.95	190.95	184.82	0
2022-07-20	190.95	190.95	190.95	190.95	184.82	0
2022-07-19	190.95	190.95	190.95	190.95	184.82	0
2022-07-18	190.95	190.95	190.95	190.95	184.82	0
2022-07-15	190.95	190.95	190.95	190.95	184.82	0
2022-07-14	190.95	190.95	190.95	190.95	184.82	316
2022-07-13	188.80	188.80	188.80	188.80	182.74	0
2022-07-12	188.80	188.80	188.80	188.80	182.74	629
2022-07-11	185.73	185.73	185.73	185.73	179.77	0
2022-07-08	185.73	185.73	185.73	185.73	179.77	0
2022-07-07	185.73	185.73	185.73	185.73	179.77	0
2022-07-06	185.73	185.73	185.73	185.73	179.77	0
2022-07-05	185.73	185.73	185.73	185.73	179.77	90
2022-07-04	195.98	195.98	195.98	195.98	189.69	0
2022-07-01	195.98	195.98	195.98	195.98	189.69	0
2022-06-30	195.98	195.98	195.98	195.98	189.69	0
2022-06-29	195.98	195.98	195.98	195.98	189.69	0
2022-06-28	195.98	195.98	195.98	195.98	189.69	0
2022-06-27	195.98	195.98	195.98	195.98	189.69	0
2022-06-24	195.98	195.98	195.98	195.98	189.69	0

← NewerPage 18 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.