Marriott International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	416.87	416.87	416.87	416.87	412.50	0
2025-02-11	428.56	429.00	416.87	416.87	412.50	252
2025-02-10	437.27	441.30	437.27	439.77	435.16	256
2025-02-07	438.70	438.70	438.70	438.70	434.10	3
2025-02-06	425.27	425.27	425.27	425.27	420.81	0
2025-02-05	421.90	425.27	421.07	425.27	420.81	13
2025-02-04	421.20	421.20	421.20	421.20	416.78	4
2025-02-03	422.24	422.24	422.24	422.24	417.81	2
2025-01-31	422.29	422.29	422.29	422.29	417.86	2
2025-01-30	430.55	430.82	430.55	430.82	426.30	5
2025-01-29	425.10	425.10	423.28	424.84	420.38	7
2025-01-28	425.10	425.10	425.10	425.10	420.64	0
2025-01-27	424.27	425.10	424.27	425.10	420.64	10
2025-01-24	416.51	418.43	416.51	418.43	414.04	2
2025-01-23	413.00	421.25	413.00	421.25	416.83	16
2025-01-22	414.18	414.18	414.18	414.18	409.83	3
2025-01-21	419.64	419.64	419.64	419.64	415.24	0
2025-01-20	419.64	419.64	419.64	419.64	415.24	0
2025-01-17	419.64	421.26	418.43	419.64	415.24	10
2025-01-16	416.66	416.66	416.66	416.66	412.29	2
2025-01-15	419.47	419.47	416.78	416.78	412.41	4
2025-01-14	417.94	418.00	417.94	418.00	413.61	2
2025-01-13	416.25	416.25	416.25	416.25	411.88	3
2025-01-10	415.19	415.19	415.19	415.19	410.83	3
2025-01-09	416.18	416.18	416.18	416.18	411.81	0
2025-01-08	416.18	416.18	416.18	416.18	411.81	1
2025-01-07	416.28	416.28	416.28	416.28	411.91	0
2025-01-06	416.28	416.28	416.28	416.28	411.91	5
2025-01-03	423.98	423.98	423.98	423.98	419.53	0
2025-01-02	423.11	423.98	423.11	423.98	419.53	16
2024-12-30	433.77	433.77	433.77	433.77	429.22	9
2024-12-27	439.12	439.12	439.12	439.12	434.51	5
2024-12-26	441.47	441.47	441.47	441.47	436.84	15
2024-12-23	436.45	437.31	436.45	437.31	432.72	10
2024-12-20	433.01	433.01	433.01	433.01	428.47	4
2024-12-19	427.50	428.76	427.50	428.76	424.26	110
2024-12-18	445.72	445.72	445.72	445.72	441.04	9
2024-12-17	440.73	441.45	440.73	441.45	436.82	2
2024-12-16	440.32	440.32	440.32	440.32	435.70	3
2024-12-13	435.16	435.16	435.16	435.16	430.59	2
2024-12-12	440.01	440.01	440.01	440.01	435.39	4
2024-12-11	440.32	440.32	440.32	440.32	435.70	1
2024-12-10	435.96	435.96	435.96	435.96	431.39	1
2024-12-09	436.81	437.40	436.81	437.40	432.81	2
2024-12-06	444.23	444.23	444.23	444.23	439.57	6
2024-12-05	440.91	440.91	440.91	440.91	436.28	6
2024-12-04	432.15	432.15	432.15	432.15	427.62	0
2024-12-03	435.59	435.59	432.15	432.15	427.62	6
2024-12-02	432.90	432.90	432.90	432.90	428.36	7
2024-11-29	430.15	430.15	430.15	430.15	425.64	10
2024-11-28	420.65	420.65	420.65	420.65	416.24	0
2024-11-27	420.65	420.65	420.65	420.65	416.24	6
2024-11-26	416.22	416.22	416.22	416.22	411.85	1
2024-11-25	419.84	419.84	419.84	419.84	415.43	1
2024-11-22	412.46	412.87	412.46	412.87	408.54	8
2024-11-21	412.62	412.80	412.62	412.80	408.47	4
2024-11-19	401.91	401.91	401.91	401.91	397.69	8
2024-11-18	405.25	405.25	405.25	405.25	401.00	8
2024-11-14	410.58	411.85	410.58	411.85	406.86	4
2024-11-13	416.15	416.15	416.15	416.15	411.11	1

← NewerPage 8 of 21 · 1,252 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.