Marriott International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	460.60	460.60	460.60	460.60	459.97	0
2026-07-23	462.00	463.58	459.79	460.60	459.97	26
2026-07-22	464.83	464.83	464.83	464.83	464.20	0
2026-07-21	465.77	465.77	462.95	464.83	464.20	29
2026-07-20	466.00	467.18	466.00	467.18	466.54	2
2026-07-17	468.00	468.00	468.00	468.00	467.36	1
2026-07-16	474.67	474.67	471.00	473.76	473.11	18
2026-07-15	481.00	481.00	481.00	481.00	480.34	0
2026-07-14	481.00	481.00	481.00	481.00	480.34	0
2026-07-13	481.00	481.00	481.00	481.00	480.34	0
2026-07-10	481.00	481.00	481.00	481.00	480.34	3
2026-07-09	489.02	489.02	489.02	489.02	488.35	0
2026-07-08	489.02	489.02	489.02	489.02	488.35	0
2026-07-07	489.02	489.02	489.02	489.02	488.35	0
2026-07-06	489.02	489.02	489.02	489.02	488.35	0
2026-07-03	489.02	489.02	489.02	489.02	488.35	0
2026-07-02	489.02	489.02	489.02	489.02	488.35	0
2026-07-01	489.02	489.02	489.02	489.02	488.35	0
2026-06-30	489.02	489.02	489.02	489.02	488.35	0
2026-06-29	489.02	489.02	489.02	489.02	488.35	0
2026-06-26	487.06	489.93	487.06	489.02	488.35	39
2026-06-25	492.00	492.00	492.00	492.00	491.33	2
2026-06-24	510.00	510.00	497.50	499.00	498.32	22
2026-06-23	502.50	502.50	502.50	502.50	501.81	288
2026-06-22	513.57	513.57	513.57	513.57	512.87	0
2026-06-19	513.57	513.57	513.57	513.57	512.87	0
2026-06-18	513.57	513.57	513.57	513.57	512.87	6
2026-06-17	510.51	510.51	503.88	503.88	503.19	15
2026-06-16	506.94	509.12	506.94	509.12	508.43	7
2026-06-15	509.03	509.03	506.94	506.94	506.25	4
2026-06-12	508.40	508.40	508.40	508.40	507.71	2
2026-06-11	504.50	504.50	504.50	504.50	503.81	5
2026-06-10	506.94	506.94	506.94	506.94	506.25	0
2026-06-09	506.94	506.94	506.94	506.94	506.25	3
2026-06-08	502.33	509.90	502.33	509.49	508.79	11
2026-06-05	506.00	506.00	502.33	502.33	501.64	12
2026-06-03	475.00	476.11	475.00	476.11	475.46	11
2026-06-02	471.08	471.21	468.59	468.59	467.95	92
2026-06-01	475.50	475.50	475.50	475.50	474.85	0
2026-05-29	475.50	475.50	475.50	475.50	474.85	1
2026-05-28	484.77	485.10	484.77	485.10	484.44	4
2026-05-27	485.80	486.45	485.80	486.45	485.79	4
2026-05-26	468.74	468.74	468.74	468.74	468.10	1
2026-05-25	466.94	466.94	466.94	466.94	466.30	0
2026-05-22	461.84	466.94	461.84	466.94	466.30	5
2026-05-21	458.19	460.52	458.19	460.52	459.89	8
2026-05-20	461.20	461.20	461.20	461.20	460.57	1
2026-05-19	453.01	453.01	451.10	451.10	449.84	2
2026-05-18	451.45	451.45	451.45	451.45	450.19	4
2026-05-15	445.37	445.72	445.37	445.72	444.48	6
2026-05-14	437.74	437.74	437.74	437.74	436.52	0
2026-05-13	427.04	437.74	427.04	437.74	436.52	10
2026-05-12	430.29	430.29	428.76	428.76	427.57	4
2026-05-11	430.00	430.00	430.00	430.00	428.80	1
2026-05-08	434.28	434.28	434.28	434.28	433.07	0
2026-05-07	434.28	434.28	434.28	434.28	433.07	1
2026-05-06	442.50	446.16	442.50	446.16	444.92	8
2026-05-05	439.29	439.29	437.74	437.74	436.52	8
2026-05-04	429.99	430.32	429.99	430.32	429.12	2
2026-04-30	447.24	450.12	447.24	447.92	446.67	4

← NewerPage 2 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.