Marriott International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	197.81	197.81	197.81	197.81	190.86	0
2022-03-25	197.81	197.81	197.81	197.81	190.86	0
2022-03-24	197.81	197.81	197.81	197.81	190.86	0
2022-03-23	197.81	197.81	197.81	197.81	190.86	0
2022-03-22	197.81	197.81	197.81	197.81	190.86	0
2022-03-21	197.81	197.81	197.81	197.81	190.86	0
2022-03-18	197.81	197.81	197.81	197.81	190.86	0
2022-03-17	197.81	197.81	197.81	197.81	190.86	0
2022-03-16	197.81	197.81	197.81	197.81	190.86	0
2022-03-15	197.81	197.81	197.81	197.81	190.86	0
2022-03-14	197.81	197.81	197.81	197.81	190.86	0
2022-03-11	197.81	197.81	197.81	197.81	190.86	0
2022-03-10	197.81	197.81	197.81	197.81	190.86	0
2022-03-09	197.81	197.81	197.81	197.81	190.86	0
2022-03-08	197.81	197.81	197.81	197.81	190.86	0
2022-03-07	197.81	197.81	197.81	197.81	190.86	6
2022-03-04	213.68	213.68	213.68	213.68	206.17	0
2022-03-03	213.68	213.68	213.68	213.68	206.17	0
2022-03-02	213.68	213.68	213.68	213.68	206.17	0
2022-02-25	213.68	213.68	213.68	213.68	206.17	0
2022-02-24	218.00	218.00	213.68	213.68	206.17	19
2022-02-23	218.00	218.00	218.00	218.00	210.34	0
2022-02-22	218.00	218.00	218.00	218.00	210.34	0
2022-02-21	218.00	218.00	218.00	218.00	210.34	0
2022-02-18	218.00	218.00	218.00	218.00	210.34	0
2022-02-17	218.00	218.00	218.00	218.00	210.34	0
2022-02-16	218.00	218.00	218.00	218.00	210.34	0
2022-02-15	218.00	218.00	218.00	218.00	210.34	0
2022-02-14	218.00	218.00	218.00	218.00	210.34	0
2022-02-11	218.00	218.00	218.00	218.00	210.34	0
2022-02-10	218.00	218.00	218.00	218.00	210.34	0
2022-02-09	218.00	218.00	218.00	218.00	210.34	0
2022-02-08	218.00	218.00	218.00	218.00	210.34	0
2022-02-07	218.00	218.00	218.00	218.00	210.34	1
2022-02-04	214.40	214.40	214.40	214.40	206.87	1
2022-02-03	216.92	216.92	216.92	216.92	209.30	53
2022-02-02	211.55	211.55	211.55	211.55	204.12	0
2022-02-01	211.55	211.55	211.55	211.55	204.12	0
2022-01-31	211.55	211.55	211.55	211.55	204.12	0
2022-01-28	210.31	211.55	210.31	211.55	204.12	3,626
2022-01-27	218.00	218.00	218.00	218.00	210.34	0
2022-01-26	218.00	218.00	218.00	218.00	210.34	0
2022-01-25	218.00	218.00	218.00	218.00	210.34	0
2022-01-24	218.00	218.00	218.00	218.00	210.34	0
2022-01-21	218.00	218.00	218.00	218.00	210.34	0
2022-01-20	218.00	218.00	218.00	218.00	210.34	0
2022-01-19	218.00	218.00	218.00	218.00	210.34	600
2022-01-18	232.07	232.07	232.07	232.07	223.92	0
2022-01-17	232.07	232.07	232.07	232.07	223.92	0
2022-01-14	232.07	232.07	232.07	232.07	223.92	0
2022-01-13	232.07	232.07	232.07	232.07	223.92	0
2022-01-12	232.07	232.07	232.07	232.07	223.92	0
2022-01-11	232.07	232.07	232.07	232.07	223.92	0
2022-01-10	234.00	234.00	232.07	232.07	223.92	59
2022-01-07	236.85	236.85	236.85	236.85	228.53	0
2022-01-06	236.85	236.85	236.85	236.85	228.53	0
2022-01-05	236.85	236.85	236.85	236.85	228.53	0
2022-01-04	236.00	236.85	236.00	236.85	228.53	2
2022-01-03	233.68	233.68	233.68	233.68	225.47	0
2021-12-30	233.68	233.68	233.68	233.68	225.47	0

← NewerPage 20 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.