Marriott International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	407.54	407.54	407.54	407.54	405.88	0
2026-01-28	407.54	407.54	407.54	407.54	405.88	4
2026-01-27	409.60	409.60	409.24	409.24	407.57	18
2026-01-26	415.05	416.64	415.05	416.64	414.94	2
2026-01-23	421.40	421.40	421.40	421.40	419.68	1
2026-01-22	426.56	426.56	426.56	426.56	424.82	1
2026-01-21	427.10	427.18	427.10	427.18	425.44	6
2026-01-20	423.72	423.72	423.72	423.72	421.99	1
2026-01-19	436.28	436.28	436.28	436.28	434.50	0
2026-01-16	436.28	436.28	436.28	436.28	434.50	4
2026-01-15	434.30	434.73	434.30	434.73	432.96	2
2026-01-14	429.52	430.86	429.52	430.86	429.10	4
2026-01-13	432.86	432.86	430.86	430.86	429.10	2
2026-01-12	434.07	434.07	433.55	433.55	431.78	192
2026-01-09	438.60	441.76	438.60	441.76	439.96	2
2026-01-08	437.65	439.03	437.65	439.03	437.24	10
2026-01-07	432.40	432.40	432.15	432.15	430.39	2
2026-01-06	432.73	432.73	431.76	431.76	430.00	4
2026-01-05	422.43	422.43	420.42	420.42	418.71	4
2026-01-02	425.70	425.70	425.70	425.70	423.96	8
2025-12-30	432.96	432.96	432.96	432.96	431.19	5
2025-12-29	436.93	436.93	436.93	436.93	435.15	3
2025-12-26	439.89	439.89	436.02	436.02	434.24	3
2025-12-23	436.04	436.04	436.04	436.04	434.26	3
2025-12-22	436.88	436.88	436.88	436.88	435.10	6
2025-12-19	429.87	429.87	429.87	429.87	428.12	4
2025-12-18	423.31	423.31	423.31	423.31	421.58	8
2025-12-17	427.98	427.98	427.98	427.98	426.23	2
2025-12-16	414.12	414.12	414.12	414.12	412.43	3
2025-12-15	406.80	406.80	406.80	406.80	405.14	0
2025-12-12	406.80	406.80	406.80	406.80	405.14	1
2025-12-11	387.57	387.57	387.57	387.57	385.99	0
2025-12-10	387.57	387.57	387.57	387.57	385.99	0
2025-12-09	387.57	387.57	387.57	387.57	385.99	8
2025-12-08	391.20	391.20	391.20	391.20	389.60	2
2025-12-05	398.42	398.42	397.41	397.41	395.79	10
2025-12-04	389.91	389.91	389.91	389.91	388.32	1
2025-12-03	406.31	406.31	406.31	406.31	404.65	0
2025-12-02	406.31	406.31	406.31	406.31	404.65	0
2025-12-01	406.31	406.31	406.31	406.31	404.65	0
2025-11-28	406.02	406.31	406.02	406.31	404.65	4
2025-11-27	410.82	410.82	410.82	410.82	409.14	0
2025-11-26	410.82	410.82	410.82	410.82	409.14	3
2025-11-25	408.80	408.80	408.80	408.80	407.13	2
2025-11-24	397.20	397.20	397.20	397.20	395.58	1
2025-11-21	400.52	400.52	400.52	400.52	398.89	6
2025-11-19	383.44	383.44	375.20	377.22	375.68	7
2025-11-18	383.45	383.45	383.45	383.45	381.89	3
2025-11-17	375.75	376.23	375.06	376.23	374.70	8
2025-11-14	382.21	382.21	377.42	377.42	375.27	8
2025-11-13	388.74	388.74	388.74	388.74	386.52	0
2025-11-12	388.32	388.74	387.60	388.74	386.52	25
2025-11-11	385.62	385.62	385.62	385.62	383.42	8
2025-11-10	384.35	387.66	384.35	387.66	385.45	5
2025-11-07	388.74	388.74	388.74	388.74	386.52	1
2025-11-06	381.36	381.36	381.36	381.36	379.18	0
2025-11-05	368.90	381.36	368.90	381.36	379.18	8
2025-11-04	367.00	369.25	367.00	368.90	366.80	14
2025-11-03	351.26	351.26	351.26	351.26	349.26	1
2025-10-31	351.05	351.05	351.05	351.05	349.05	1

← NewerPage 4 of 21 · 1,248 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.