Marriott International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	439.20	439.20	439.20	439.20	437.98	2
2026-04-28	445.16	445.16	444.60	444.60	443.36	2
2026-04-27	448.28	448.28	448.28	448.28	447.03	3
2026-04-24	455.40	455.40	455.40	455.40	454.13	14
2026-04-23	461.44	461.44	461.44	461.44	460.16	10
2026-04-22	470.67	470.67	470.67	470.67	469.36	0
2026-04-20	470.67	470.67	470.67	470.67	469.36	1
2026-04-17	468.90	469.84	468.90	469.84	468.53	6
2026-04-16	450.56	450.56	450.45	450.45	449.20	4
2026-04-15	447.92	447.92	447.92	447.92	446.67	0
2026-04-14	447.92	447.92	447.92	447.92	446.67	0
2026-04-13	446.04	447.92	446.04	447.92	446.67	2
2026-04-10	446.12	446.12	444.96	444.96	443.72	6
2026-04-09	448.04	448.04	446.85	446.85	445.61	4
2026-04-08	444.79	444.79	443.76	443.76	442.52	4
2026-04-07	423.52	423.52	422.40	422.40	421.22	2
2026-04-06	427.85	427.85	427.85	427.85	426.66	0
2026-04-02	427.85	427.85	427.85	427.85	426.66	1
2026-04-01	430.43	430.43	430.43	430.43	429.23	1
2026-03-31	424.62	424.62	424.62	424.62	423.44	1
2026-03-30	416.67	416.67	416.67	416.67	415.51	0
2026-03-27	416.67	416.67	416.67	416.67	415.51	4
2026-03-26	426.25	426.25	424.41	424.41	423.23	2
2026-03-25	427.13	427.13	425.70	425.70	424.51	4
2026-03-24	427.42	427.42	427.42	427.42	426.23	3
2026-03-23	432.51	432.51	429.14	429.14	427.95	10
2026-03-20	423.69	424.54	422.96	423.53	422.35	37
2026-03-19	424.84	424.84	424.84	424.84	423.66	0
2026-03-18	424.84	424.84	424.84	424.84	423.66	3
2026-03-17	425.00	425.52	425.00	425.52	424.34	4
2026-03-16	420.42	420.42	420.42	420.42	419.25	3
2026-03-13	417.28	417.28	417.06	417.06	415.90	16
2026-03-12	414.12	414.12	414.12	414.12	412.97	3
2026-03-11	419.26	420.00	419.26	420.00	418.83	4
2026-03-10	421.62	422.26	421.62	422.26	421.08	18
2026-03-09	424.98	424.98	424.98	424.98	423.80	0
2026-03-06	424.98	424.98	424.98	424.98	423.80	2
2026-03-05	435.03	439.12	435.03	439.12	437.90	12
2026-03-04	437.80	440.91	437.80	440.91	439.68	8
2026-03-03	439.03	439.03	439.03	439.03	437.81	3
2026-03-02	429.44	429.44	429.00	429.00	427.81	3
2026-02-27	451.80	451.80	451.80	451.80	450.54	3
2026-02-26	450.95	453.55	450.95	453.55	452.29	35
2026-02-25	444.93	444.93	444.93	444.93	443.69	0
2026-02-24	444.93	444.93	444.93	444.93	443.69	33
2026-02-23	450.24	450.24	450.24	450.24	448.40	9
2026-02-20	450.24	450.24	450.24	450.24	448.40	2
2026-02-19	459.39	459.39	458.72	458.72	456.85	12
2026-02-18	465.77	465.77	465.77	465.77	463.87	7
2026-02-13	466.90	466.90	466.90	466.90	465.00	4
2026-02-12	465.30	465.30	465.30	465.30	463.40	0
2026-02-11	467.84	468.12	465.30	465.30	463.40	7
2026-02-10	467.84	467.84	467.84	467.84	465.93	3
2026-02-09	428.71	428.71	428.71	428.71	426.96	2
2026-02-06	431.72	431.72	431.72	431.72	429.96	1
2026-02-05	429.22	429.52	429.22	429.52	427.77	4
2026-02-04	430.50	430.50	425.04	425.04	423.31	192
2026-02-03	421.48	421.48	421.48	421.48	419.76	0
2026-02-02	421.49	421.49	419.84	421.48	419.76	12
2026-01-30	414.92	414.92	413.69	413.69	412.00	4

← NewerPage 3 of 21 · 1,249 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.