Marriott International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	385.94	385.94	381.86	384.18	380.73	12
2025-05-13	385.92	386.49	385.92	386.49	383.02	6
2025-05-12	385.00	385.00	385.00	385.00	381.54	3
2025-05-09	365.40	365.84	365.40	365.84	362.55	2
2025-05-08	370.58	370.67	370.58	370.67	367.34	6
2025-05-07	368.16	368.16	368.16	368.16	364.85	2
2025-05-06	356.58	359.22	356.50	359.22	355.99	86
2025-05-05	352.68	354.41	352.68	353.26	350.09	129
2025-05-02	350.70	350.70	350.70	350.70	347.55	1
2025-04-30	335.70	335.70	335.70	335.70	332.68	2
2025-04-29	335.01	335.01	335.01	335.01	332.00	0
2025-04-28	334.44	335.01	332.99	335.01	332.00	8
2025-04-25	333.05	333.05	333.05	333.05	330.06	3
2025-04-24	333.69	333.69	333.69	333.69	330.69	1
2025-04-23	330.13	330.13	328.32	328.32	325.37	4
2025-04-22	313.72	315.94	313.72	315.94	313.10	21
2025-04-17	321.14	321.37	321.14	321.37	318.48	6
2025-04-16	321.55	321.55	320.76	320.76	317.88	2
2025-04-15	329.94	329.94	327.09	328.86	325.91	17
2025-04-14	330.66	330.66	330.66	330.66	327.69	0
2025-04-11	330.33	330.66	330.33	330.66	327.69	4
2025-04-10	326.94	326.94	326.77	326.77	323.83	4
2025-04-09	341.41	341.41	341.41	341.41	338.34	6
2025-04-08	315.01	315.01	315.01	315.01	312.18	4
2025-04-07	317.12	317.12	313.62	315.44	312.61	53
2025-04-04	309.90	318.66	309.90	317.20	314.35	71
2025-04-03	316.83	317.01	316.83	317.01	314.16	8
2025-04-02	345.81	345.81	345.81	345.81	342.70	2
2025-04-01	339.50	339.50	339.50	339.50	336.45	0
2025-03-31	342.36	342.36	339.50	339.50	336.45	4
2025-03-28	341.25	341.25	341.25	341.25	338.18	1
2025-03-27	350.60	350.60	350.60	350.60	347.45	4
2025-03-26	354.85	354.85	354.55	354.55	351.36	2
2025-03-25	348.03	348.03	348.03	348.03	344.90	112
2025-03-24	346.80	346.80	346.80	346.80	343.68	4
2025-03-21	336.79	336.79	336.79	336.79	333.76	9
2025-03-20	347.43	347.43	347.43	347.43	344.31	5
2025-03-19	348.23	348.23	348.23	348.23	345.10	1
2025-03-18	349.99	349.99	340.72	340.72	337.66	4
2025-03-17	352.10	352.10	352.10	352.10	348.94	2
2025-03-14	349.96	349.96	349.18	349.18	346.04	6
2025-03-13	346.65	346.65	346.65	346.65	343.54	3
2025-03-12	351.81	351.81	351.81	351.81	348.65	4
2025-03-11	363.06	363.06	361.76	361.76	358.51	8
2025-03-10	377.59	377.59	377.59	377.59	374.20	5
2025-03-07	380.38	380.38	380.38	380.38	376.96	3
2025-03-06	380.33	380.33	380.17	380.17	376.75	2
2025-03-05	391.69	391.69	391.00	391.00	387.49	12
2025-02-28	408.89	408.89	408.89	408.89	405.22	3
2025-02-27	407.73	407.73	407.73	407.73	404.07	4
2025-02-26	406.50	406.50	406.50	406.50	402.85	2
2025-02-25	393.69	393.69	393.69	393.69	390.15	2
2025-02-24	399.52	399.52	399.26	399.26	395.07	4
2025-02-21	396.05	396.05	396.05	396.05	391.89	2
2025-02-20	409.68	410.82	409.68	410.82	406.51	2
2025-02-19	411.90	411.90	411.90	411.90	407.58	0
2025-02-18	408.46	411.90	408.46	411.90	407.58	2
2025-02-17	411.25	411.25	411.25	411.25	406.93	0
2025-02-14	411.25	411.25	411.25	411.25	406.93	5
2025-02-13	414.32	414.32	414.32	414.32	409.97	4

← NewerPage 7 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.