Marriott International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	355.55	355.55	355.55	355.55	352.93	1
2025-08-06	359.01	360.00	359.01	360.00	357.35	2
2025-08-05	357.84	357.84	357.84	357.84	355.20	3
2025-08-04	358.38	358.38	356.93	356.93	354.30	13
2025-08-01	355.63	355.63	354.83	354.83	352.22	6
2025-07-31	372.00	372.00	370.05	370.05	367.32	2
2025-07-30	382.00	382.00	375.60	375.60	372.83	2
2025-07-29	381.42	381.42	379.86	379.86	377.06	4
2025-07-28	386.84	386.84	386.18	386.18	383.34	5
2025-07-25	386.92	386.92	386.84	386.84	383.99	6
2025-07-24	375.82	375.82	375.82	375.82	373.05	0
2025-07-23	377.40	378.10	375.82	375.82	373.05	7
2025-07-22	378.48	381.41	378.48	381.41	378.60	3
2025-07-21	379.00	379.00	379.00	379.00	376.21	2
2025-07-18	380.38	380.38	380.38	380.38	377.58	2
2025-07-17	380.50	380.50	378.44	378.44	375.65	4
2025-07-16	381.60	381.60	381.60	381.60	378.79	1
2025-07-15	383.32	383.78	383.32	383.78	380.95	5
2025-07-14	396.22	396.22	396.22	396.22	393.30	1
2025-07-11	391.52	392.02	391.52	392.02	389.13	18
2025-07-10	390.47	392.12	390.47	392.12	389.23	14
2025-07-09	380.00	384.12	380.00	381.96	379.15	12
2025-07-08	380.23	381.14	380.23	381.14	378.33	2
2025-07-07	377.00	378.97	377.00	378.97	376.18	11
2025-07-04	377.00	377.00	377.00	377.00	374.22	1
2025-07-03	376.58	376.58	376.58	376.58	373.81	0
2025-07-02	376.36	376.58	376.36	376.58	373.81	6
2025-07-01	377.91	377.91	377.91	377.91	375.13	4
2025-06-30	370.59	371.74	370.59	371.74	369.00	10
2025-06-27	374.83	374.83	374.83	374.83	372.07	2
2025-06-26	370.83	371.46	370.83	371.46	368.72	4
2025-06-25	368.50	368.50	368.50	368.50	365.79	3
2025-06-24	370.99	370.99	370.99	370.99	368.26	5
2025-06-23	362.37	364.32	362.37	364.32	361.64	2
2025-06-20	358.04	358.04	358.04	358.04	355.40	2
2025-06-18	354.30	354.30	354.30	354.30	351.69	1
2025-06-17	351.33	351.33	351.33	351.33	348.74	2
2025-06-16	353.95	353.95	353.50	353.50	350.90	6
2025-06-13	355.96	355.96	352.29	353.52	350.92	22
2025-06-12	364.48	364.48	364.48	364.48	361.80	1
2025-06-11	368.77	369.46	368.77	369.46	366.74	2
2025-06-10	370.92	370.92	370.92	370.92	368.19	0
2025-06-09	370.92	370.92	370.92	370.92	368.19	0
2025-06-06	370.68	370.92	370.68	370.92	368.19	4
2025-06-05	366.63	366.63	365.73	365.73	363.04	4
2025-06-04	374.28	374.28	374.28	374.28	371.52	0
2025-06-03	374.67	374.67	373.77	374.28	371.52	6
2025-06-02	371.63	372.16	371.63	372.16	369.42	4
2025-05-30	377.40	377.40	377.40	377.40	374.62	5
2025-05-29	373.17	373.92	373.17	373.92	371.17	4
2025-05-28	376.39	376.39	376.25	376.25	373.48	6
2025-05-27	363.34	363.34	363.34	363.34	360.66	0
2025-05-26	363.34	363.34	363.34	363.34	360.66	0
2025-05-23	364.11	364.11	363.34	363.34	360.66	4
2025-05-22	367.91	367.91	367.91	367.91	365.20	1
2025-05-21	369.98	369.98	369.98	369.98	367.26	5
2025-05-20	378.13	378.13	378.13	378.13	374.73	2
2025-05-19	386.54	386.54	385.32	385.96	382.49	6
2025-05-16	385.04	385.04	385.04	385.04	381.58	0
2025-05-15	385.32	385.32	385.04	385.04	381.58	16

← NewerPage 6 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.