Marriott International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	195.98	195.98	195.98	195.98	189.69	0
2022-06-22	195.98	195.98	195.98	195.98	189.69	0
2022-06-21	195.98	195.98	195.98	195.98	189.69	0
2022-06-20	195.98	195.98	195.98	195.98	189.69	0
2022-06-17	195.98	195.98	195.98	195.98	189.69	0
2022-06-15	195.98	195.98	195.98	195.98	189.69	0
2022-06-14	195.98	195.98	195.98	195.98	189.69	124
2022-06-13	196.40	196.40	196.40	196.40	190.10	3
2022-06-10	201.88	201.88	201.88	201.88	195.40	485
2022-06-09	204.21	204.21	204.21	204.21	197.65	0
2022-06-08	204.21	204.21	204.21	204.21	197.65	0
2022-06-07	204.21	204.21	204.21	204.21	197.65	0
2022-06-06	204.21	204.21	204.21	204.21	197.65	0
2022-06-03	204.21	204.21	204.21	204.21	197.65	0
2022-06-02	204.21	204.21	204.21	204.21	197.65	0
2022-06-01	204.59	204.59	204.21	204.21	197.65	3,000
2022-05-31	203.55	203.55	203.55	203.55	197.02	172
2022-05-30	192.34	192.34	192.34	192.34	186.17	0
2022-05-27	192.34	192.34	192.34	192.34	186.17	0
2022-05-26	192.34	192.34	192.34	192.34	186.17	0
2022-05-25	192.34	192.34	192.34	192.34	186.17	0
2022-05-24	192.34	192.34	192.34	192.34	186.17	0
2022-05-23	192.34	192.34	192.34	192.34	186.17	0
2022-05-20	192.34	192.34	192.34	192.34	186.17	0
2022-05-19	192.34	192.34	192.34	192.34	186.17	0
2022-05-18	192.20	192.34	192.20	192.34	186.17	605
2022-05-17	213.00	213.00	213.00	213.00	206.16	0
2022-05-16	213.00	213.00	213.00	213.00	206.16	0
2022-05-13	213.00	213.00	213.00	213.00	206.16	0
2022-05-12	213.00	213.00	213.00	213.00	205.78	0
2022-05-11	213.00	213.00	213.00	213.00	205.52	0
2022-05-10	213.00	213.00	213.00	213.00	205.52	0
2022-05-09	213.00	213.00	213.00	213.00	205.52	1
2022-05-06	225.47	225.47	225.47	225.47	217.55	0
2022-05-05	225.47	225.47	225.47	225.47	217.55	0
2022-05-04	225.47	225.47	225.47	225.47	217.55	0
2022-05-03	225.47	225.47	225.47	225.47	217.55	0
2022-05-02	225.47	225.47	225.47	225.47	217.55	0
2022-04-29	225.47	225.47	225.47	225.47	217.55	0
2022-04-28	225.47	225.47	225.47	225.47	217.55	0
2022-04-27	225.47	225.47	225.47	225.47	217.55	0
2022-04-26	225.50	225.50	225.47	225.47	217.55	1,200
2022-04-25	218.64	218.64	218.64	218.64	210.96	0
2022-04-22	218.64	218.64	218.64	218.64	210.96	0
2022-04-20	218.64	218.64	218.64	218.64	210.96	0
2022-04-19	218.64	218.64	218.64	218.64	210.96	135
2022-04-18	213.67	213.67	213.67	213.67	206.16	133
2022-04-14	197.81	197.81	197.81	197.81	190.86	0
2022-04-13	197.81	197.81	197.81	197.81	190.86	0
2022-04-12	197.81	197.81	197.81	197.81	190.86	0
2022-04-11	197.81	197.81	197.81	197.81	190.86	0
2022-04-08	197.81	197.81	197.81	197.81	190.86	0
2022-04-07	197.81	197.81	197.81	197.81	190.86	0
2022-04-06	197.81	197.81	197.81	197.81	190.86	0
2022-04-05	197.81	197.81	197.81	197.81	190.86	0
2022-04-04	197.81	197.81	197.81	197.81	190.86	0
2022-04-01	197.81	197.81	197.81	197.81	190.86	0
2022-03-31	197.81	197.81	197.81	197.81	190.86	0
2022-03-30	197.81	197.81	197.81	197.81	190.86	0
2022-03-29	197.81	197.81	197.81	197.81	190.86	0

← NewerPage 19 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.