Marriott International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 233.68 | 233.68 | 233.68 | 233.68 | 225.47 | 0 |
| 2021-12-28 | 233.68 | 233.68 | 233.68 | 233.68 | 225.47 | 0 |
| 2021-12-27 | 233.68 | 233.68 | 233.68 | 233.68 | 225.47 | 5 |
| 2021-12-23 | 215.84 | 215.84 | 215.84 | 215.84 | 208.26 | 0 |
| 2021-12-22 | 215.84 | 215.84 | 215.84 | 215.84 | 208.26 | 0 |
| 2021-12-21 | 215.84 | 215.84 | 215.84 | 215.84 | 208.26 | 0 |
| 2021-12-20 | 215.84 | 215.84 | 215.84 | 215.84 | 208.26 | 0 |
| 2021-12-17 | 215.84 | 215.84 | 215.84 | 215.84 | 208.26 | 0 |
| 2021-12-16 | 215.84 | 215.84 | 215.84 | 215.84 | 208.26 | 600 |
| 2021-12-15 | 219.18 | 219.18 | 219.18 | 219.18 | 211.48 | 0 |
| 2021-12-14 | 219.18 | 219.18 | 219.18 | 219.18 | 211.48 | 0 |
| 2021-12-13 | 219.18 | 219.18 | 219.18 | 219.18 | 211.48 | 600 |
| 2021-12-10 | 221.00 | 221.00 | 221.00 | 221.00 | 213.24 | 3 |
| 2021-12-09 | 217.50 | 217.50 | 217.50 | 217.50 | 209.86 | 0 |
| 2021-12-08 | 217.50 | 217.50 | 217.50 | 217.50 | 209.86 | 3 |
| 2021-12-07 | 226.50 | 226.50 | 226.50 | 226.50 | 218.54 | 0 |
| 2021-12-06 | 226.50 | 226.50 | 226.50 | 226.50 | 218.54 | 2 |
| 2021-12-03 | 215.00 | 215.00 | 215.00 | 215.00 | 207.45 | 0 |
| 2021-12-02 | 215.00 | 215.00 | 215.00 | 215.00 | 207.45 | 1 |
| 2021-12-01 | 212.69 | 212.69 | 212.69 | 212.69 | 205.22 | 0 |
| 2021-11-30 | 212.69 | 212.69 | 212.69 | 212.69 | 205.22 | 0 |
| 2021-11-29 | 209.82 | 215.76 | 209.82 | 212.69 | 205.22 | 676 |
| 2021-11-26 | 209.00 | 209.00 | 197.50 | 200.70 | 193.65 | 263 |
| 2021-11-25 | 220.00 | 220.00 | 220.00 | 220.00 | 212.27 | 0 |
| 2021-11-24 | 220.00 | 220.00 | 220.00 | 220.00 | 212.27 | 3 |
| 2021-11-23 | 217.95 | 217.95 | 217.95 | 217.95 | 210.29 | 0 |
| 2021-11-22 | 216.03 | 217.95 | 216.03 | 217.95 | 210.29 | 50 |
| 2021-11-19 | 210.00 | 210.00 | 209.42 | 209.42 | 202.06 | 32 |
| 2021-11-18 | 212.00 | 212.00 | 212.00 | 212.00 | 204.55 | 0 |
| 2021-11-17 | 212.00 | 212.00 | 212.00 | 212.00 | 204.55 | 210 |
| 2021-11-16 | 212.25 | 212.30 | 212.25 | 212.30 | 204.84 | 400 |
| 2021-11-12 | 213.00 | 213.00 | 213.00 | 213.00 | 205.52 | 1 |
| 2021-11-11 | 214.50 | 214.50 | 214.00 | 214.00 | 206.48 | 10 |
| 2021-11-10 | 223.90 | 223.90 | 223.90 | 223.90 | 216.03 | 400 |
| 2021-11-09 | 235.00 | 235.00 | 235.00 | 235.00 | 226.74 | 0 |
| 2021-11-08 | 236.88 | 236.88 | 235.00 | 235.00 | 226.74 | 386 |
| 2021-11-05 | 233.51 | 236.00 | 230.46 | 230.46 | 222.36 | 10 |
| 2021-11-04 | 216.20 | 216.20 | 216.20 | 216.20 | 208.60 | 0 |
| 2021-11-03 | 216.20 | 216.20 | 216.20 | 216.20 | 208.60 | 0 |
| 2021-11-01 | 216.20 | 216.20 | 216.20 | 216.20 | 208.60 | 0 |
| 2021-10-29 | 216.20 | 216.20 | 216.20 | 216.20 | 208.60 | 0 |
| 2021-10-28 | 216.20 | 216.20 | 216.20 | 216.20 | 208.60 | 0 |
| 2021-10-27 | 216.20 | 216.20 | 216.20 | 216.20 | 208.60 | 0 |
| 2021-10-26 | 216.20 | 216.20 | 216.20 | 216.20 | 208.60 | 0 |
| 2021-10-25 | 216.20 | 216.20 | 216.20 | 216.20 | 208.60 | 1 |
| 2021-10-22 | 218.50 | 218.50 | 218.50 | 218.50 | 210.82 | 1 |
| 2021-10-21 | 217.58 | 217.58 | 217.58 | 217.58 | 209.94 | 0 |
← NewerPage 21 of 21 · 1,247 trading days
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.