Marriott International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	414.39	414.39	413.69	413.69	408.68	2
2024-11-11	411.60	411.60	411.60	411.60	406.62	1
2024-11-08	402.80	402.80	402.80	402.80	397.92	4
2024-11-07	394.83	394.83	394.83	394.83	390.05	3
2024-11-06	392.20	392.20	392.20	392.20	387.45	3
2024-11-05	373.33	373.33	373.33	373.33	368.81	1
2024-11-04	368.60	368.60	368.60	368.60	364.14	6
2024-11-01	375.82	375.82	375.82	375.82	371.27	0
2024-10-31	375.82	375.82	375.82	375.82	371.27	6
2024-10-30	380.51	380.51	380.51	380.51	375.90	2
2024-10-29	379.99	379.99	379.99	379.99	375.39	3
2024-10-28	374.81	374.81	374.81	374.81	370.27	2
2024-10-25	373.70	373.70	373.70	373.70	369.18	1
2024-10-24	368.22	368.22	368.22	368.22	363.76	0
2024-10-23	368.22	368.22	368.22	368.22	363.76	4
2024-10-22	378.86	378.86	378.86	378.86	374.27	9
2024-10-21	377.34	377.34	376.96	376.96	372.40	3
2024-10-18	376.79	376.79	376.79	376.79	372.23	4
2024-10-17	366.67	366.67	366.67	366.67	362.23	0
2024-10-16	366.67	366.67	366.67	366.67	362.23	0
2024-10-15	366.67	366.67	366.67	366.67	362.23	7
2024-10-14	365.56	365.56	365.56	365.56	361.13	4
2024-10-11	369.04	369.04	369.04	369.04	364.57	2
2024-10-10	363.56	363.56	362.23	362.23	357.84	4
2024-10-09	364.32	364.32	364.32	364.32	359.91	5
2024-10-08	354.57	354.57	354.57	354.57	350.28	5
2024-10-07	348.60	348.60	348.60	348.60	344.38	4
2024-10-04	339.66	339.66	339.66	339.66	335.55	0
2024-10-03	339.66	339.66	339.66	339.66	335.55	2
2024-10-02	338.91	338.91	338.91	338.91	334.81	2
2024-10-01	334.32	338.30	334.32	338.30	334.20	3
2024-09-30	336.92	336.92	336.72	336.72	332.64	8
2024-09-27	343.86	343.86	343.86	343.86	339.70	2
2024-09-26	341.31	341.31	341.31	341.31	337.18	185
2024-09-25	336.03	336.03	336.03	336.03	331.96	2
2024-09-24	336.25	336.25	336.25	336.25	332.18	5
2024-09-23	334.64	334.64	334.64	334.64	330.59	100
2024-09-20	335.79	335.79	335.79	335.79	331.72	4
2024-09-19	325.67	325.67	325.67	325.67	321.73	0
2024-09-18	334.10	334.10	318.50	325.67	321.73	302
2024-09-17	321.45	321.45	321.45	321.45	317.56	2
2024-09-16	320.94	320.94	320.94	320.94	317.05	2
2024-09-13	322.76	322.76	322.76	322.76	318.85	2
2024-09-12	320.57	320.57	320.57	320.57	316.69	0
2024-09-11	320.57	320.57	320.57	320.57	316.69	1
2024-09-10	317.64	317.64	317.64	317.64	313.79	5
2024-09-09	320.11	320.11	320.11	320.11	316.23	0
2024-09-06	320.11	320.11	320.11	320.11	316.23	3
2024-09-05	320.60	320.60	319.47	319.80	315.93	11
2024-09-04	322.45	322.45	322.45	322.45	318.55	1
2024-09-03	326.39	326.39	326.39	326.39	322.44	1
2024-09-02	329.55	329.55	329.55	329.55	325.56	0
2024-08-30	329.55	329.55	329.55	329.55	325.56	2
2024-08-29	324.67	324.67	318.15	318.15	314.30	5
2024-08-28	314.81	316.89	314.81	316.89	313.05	4
2024-08-27	313.32	313.32	313.32	313.32	309.53	1
2024-08-26	308.70	308.70	308.70	308.70	304.96	0
2024-08-23	310.37	310.37	308.70	308.70	304.96	4
2024-08-22	313.76	314.96	313.76	314.96	311.15	6
2024-08-21	307.55	307.55	307.55	307.55	303.83	2

← NewerPage 9 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.