Marriott International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	356.65	356.65	356.65	356.65	354.62	2
2025-10-29	363.71	363.71	352.80	352.80	350.79	12
2025-10-28	363.71	363.71	363.71	363.71	361.64	0
2025-10-27	363.71	363.71	363.71	363.71	361.64	1
2025-10-24	364.88	364.88	364.32	364.32	362.24	4
2025-10-23	364.82	364.82	364.82	364.82	362.74	6
2025-10-22	369.40	369.40	369.40	369.40	367.29	5
2025-10-21	359.73	360.85	359.73	360.85	358.79	2
2025-10-20	354.20	354.20	354.20	354.20	352.18	0
2025-10-17	354.20	354.20	354.20	354.20	352.18	4
2025-10-16	351.88	351.88	351.00	351.00	349.00	2
2025-10-15	367.92	367.92	367.92	367.92	365.82	0
2025-10-14	357.12	368.23	357.12	367.92	365.82	9
2025-10-13	362.88	362.88	362.88	362.88	360.81	4
2025-10-10	360.01	360.01	359.48	359.48	357.43	11
2025-10-09	359.64	359.64	359.64	359.64	357.59	1
2025-10-08	359.64	359.64	359.64	359.64	357.59	0
2025-10-07	359.64	359.64	359.64	359.64	357.59	0
2025-10-06	359.63	359.64	359.63	359.64	357.59	4
2025-10-03	353.85	353.85	353.85	353.85	351.83	0
2025-10-02	353.85	353.85	353.85	353.85	351.83	0
2025-10-01	353.85	353.85	353.85	353.85	351.83	0
2025-09-30	353.85	353.85	353.85	353.85	351.83	0
2025-09-29	342.31	353.85	342.31	353.85	351.83	3
2025-09-26	349.30	349.30	349.30	349.30	347.31	0
2025-09-25	349.30	349.30	349.30	349.30	347.31	4
2025-09-24	348.89	349.30	348.89	349.30	347.31	4
2025-09-23	346.57	346.57	346.57	346.57	344.59	2
2025-09-22	355.25	355.25	355.25	355.25	353.22	0
2025-09-19	355.25	355.25	355.25	355.25	353.22	1
2025-09-18	349.65	349.65	349.30	349.30	347.31	4
2025-09-17	346.27	346.27	346.27	346.27	344.29	1
2025-09-16	355.03	355.03	354.90	354.90	352.88	2
2025-09-15	352.12	352.12	351.36	351.36	349.36	2
2025-09-12	355.90	357.48	355.90	357.48	355.44	19
2025-09-11	361.00	361.00	360.24	360.85	358.79	12
2025-09-10	356.00	356.00	354.60	354.60	352.58	12
2025-09-09	360.36	360.36	360.36	360.36	358.30	0
2025-09-08	360.93	361.50	360.36	360.36	358.30	16
2025-09-05	358.00	358.90	358.00	358.90	356.85	22
2025-09-04	362.00	362.00	362.00	362.00	359.94	0
2025-09-03	362.00	362.00	362.00	362.00	359.94	6
2025-09-02	357.85	362.00	357.85	362.00	359.94	10
2025-09-01	362.12	362.12	362.12	362.12	360.05	0
2025-08-29	362.12	362.12	362.12	362.12	360.05	1
2025-08-28	366.13	366.67	366.13	366.67	364.58	4
2025-08-27	365.00	366.12	365.00	366.12	364.03	2
2025-08-26	372.60	372.60	372.60	372.60	370.47	0
2025-08-25	372.60	372.60	372.60	372.60	370.47	0
2025-08-22	361.40	372.60	361.40	372.60	370.47	6
2025-08-21	360.25	360.25	360.25	360.25	358.20	4
2025-08-20	365.76	365.76	365.76	365.76	363.67	0
2025-08-19	365.36	365.76	365.36	365.76	363.67	2
2025-08-18	361.07	361.07	361.07	361.07	358.41	2
2025-08-15	359.21	359.76	358.92	358.92	356.28	8
2025-08-14	362.92	362.92	362.92	362.92	360.25	0
2025-08-13	362.75	362.92	362.75	362.92	360.25	2
2025-08-12	357.00	357.00	357.00	357.00	354.37	3
2025-08-11	351.47	351.47	351.05	351.05	348.46	2
2025-08-08	356.87	356.87	356.30	356.30	353.68	2

← NewerPage 5 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.