Marriott International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 498.44 | 498.44 | 492.45 | 492.45 | 492.45 | 20 |
| 2026-10-15 | 489.29 | 491.15 | 489.29 | 491.15 | 491.15 | 30 |
| 2026-10-14 | 438.68 | 438.68 | 438.68 | 438.68 | 438.68 | 0 |
| 2026-10-13 | 438.68 | 438.68 | 438.68 | 438.68 | 438.68 | 0 |
| 2026-10-12 | 438.68 | 438.68 | 438.68 | 438.68 | 438.68 | 0 |
| 2026-10-09 | 438.68 | 438.68 | 438.68 | 438.68 | 438.68 | 0 |
| 2026-10-08 | 438.68 | 438.68 | 438.68 | 438.68 | 438.68 | 0 |
| 2026-10-07 | 438.68 | 438.68 | 438.68 | 438.68 | 438.68 | 0 |
| 2026-10-06 | 438.68 | 438.68 | 438.68 | 438.68 | 438.68 | 0 |
| 2026-10-05 | 438.68 | 438.68 | 438.68 | 438.68 | 438.68 | 0 |
| 2026-10-02 | 438.68 | 438.68 | 438.68 | 438.68 | 438.68 | 0 |
| 2026-10-01 | 438.68 | 438.68 | 438.68 | 438.68 | 438.68 | 0 |
| 2026-09-30 | 438.68 | 438.68 | 438.68 | 438.68 | 438.68 | 0 |
| 2026-09-29 | 438.68 | 438.68 | 438.68 | 438.68 | 438.68 | 0 |
| 2026-09-28 | 438.68 | 438.68 | 438.68 | 438.68 | 438.68 | 0 |
| 2026-09-25 | 438.68 | 438.68 | 438.68 | 438.68 | 438.68 | 0 |
| 2026-09-24 | 438.68 | 438.68 | 438.68 | 438.68 | 438.68 | 0 |
| 2026-09-23 | 438.68 | 438.68 | 438.68 | 438.68 | 438.68 | 0 |
| 2026-09-22 | 438.68 | 438.68 | 438.68 | 438.68 | 438.68 | 0 |
| 2026-09-21 | 438.00 | 438.68 | 438.00 | 438.68 | 438.68 | 20 |
| 2026-09-18 | 419.16 | 419.16 | 419.16 | 419.16 | 419.16 | 0 |
| 2026-09-17 | 419.16 | 419.16 | 419.16 | 419.16 | 419.16 | 0 |
| 2026-09-16 | 419.16 | 419.16 | 419.16 | 419.16 | 419.16 | 0 |
| 2026-09-15 | 419.16 | 419.16 | 419.16 | 419.16 | 419.16 | 0 |
| 2026-09-14 | 419.16 | 419.16 | 419.16 | 419.16 | 419.16 | 0 |
| 2026-09-11 | 419.16 | 419.16 | 419.16 | 419.16 | 419.16 | 0 |
| 2026-09-10 | 419.58 | 419.58 | 419.16 | 419.16 | 419.16 | 4 |
| 2026-09-09 | 431.20 | 431.20 | 431.20 | 431.20 | 431.20 | 0 |
| 2026-09-08 | 431.20 | 431.20 | 431.20 | 431.20 | 431.20 | 0 |
| 2026-09-07 | 431.20 | 431.20 | 431.20 | 431.20 | 431.20 | 0 |
| 2026-09-04 | 431.20 | 431.20 | 431.20 | 431.20 | 431.20 | 0 |
| 2026-09-03 | 431.20 | 431.20 | 431.20 | 431.20 | 431.20 | 0 |
| 2026-09-02 | 431.20 | 431.20 | 431.20 | 431.20 | 431.20 | 0 |
| 2026-09-01 | 431.20 | 431.20 | 431.20 | 431.20 | 431.20 | 4 |
| 2026-08-31 | 448.84 | 448.84 | 442.20 | 442.52 | 442.52 | 10 |
| 2026-08-28 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 0 |
| 2026-08-27 | 462.30 | 462.30 | 458.00 | 458.00 | 458.00 | 3 |
| 2026-08-26 | 461.62 | 463.22 | 461.62 | 463.22 | 463.22 | 6 |
| 2026-08-25 | 466.36 | 466.36 | 466.36 | 466.36 | 466.36 | 0 |
| 2026-08-24 | 466.36 | 466.36 | 466.36 | 466.36 | 466.36 | 0 |
| 2026-08-21 | 466.36 | 466.36 | 466.36 | 466.36 | 466.36 | 0 |
| 2026-08-20 | 466.36 | 466.36 | 466.36 | 466.36 | 466.36 | 20 |
| 2026-08-19 | 467.29 | 467.65 | 464.79 | 467.45 | 467.45 | 23 |
| 2026-08-18 | 466.74 | 466.74 | 466.74 | 466.74 | 466.09 | 3 |
| 2026-08-17 | 460.06 | 461.54 | 460.06 | 461.54 | 460.90 | 4 |
| 2026-08-14 | 455.86 | 455.86 | 455.86 | 455.86 | 455.24 | 0 |
| 2026-08-13 | 459.08 | 459.08 | 454.94 | 455.86 | 455.24 | 95 |
| 2026-08-12 | 444.15 | 444.15 | 444.15 | 444.15 | 443.54 | 0 |
| 2026-08-11 | 444.15 | 444.15 | 444.15 | 444.15 | 443.54 | 0 |
| 2026-08-10 | 444.15 | 444.15 | 444.15 | 444.15 | 443.54 | 0 |
| 2026-08-07 | 444.15 | 444.15 | 444.15 | 444.15 | 443.54 | 0 |
| 2026-08-06 | 444.15 | 444.15 | 444.15 | 444.15 | 443.54 | 0 |
| 2026-08-05 | 444.15 | 444.15 | 444.15 | 444.15 | 443.54 | 0 |
| 2026-08-04 | 444.15 | 444.15 | 444.15 | 444.15 | 443.54 | 0 |
| 2026-08-03 | 458.00 | 458.00 | 444.15 | 444.15 | 443.54 | 7 |
| 2026-07-31 | 460.60 | 460.60 | 460.60 | 460.60 | 459.97 | 0 |
| 2026-07-30 | 460.60 | 460.60 | 460.60 | 460.60 | 459.97 | 0 |
| 2026-07-29 | 460.60 | 460.60 | 460.60 | 460.60 | 459.97 | 0 |
| 2026-07-28 | 460.60 | 460.60 | 460.60 | 460.60 | 459.97 | 0 |
| 2026-07-27 | 460.60 | 460.60 | 460.60 | 460.60 | 459.97 | 0 |
Page 1 of 2 · 65 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.