Marriott International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	223.51	225.71	223.22	224.91	222.23	223
2024-08-21	224.40	224.78	223.00	224.78	222.10	379
2024-08-20	224.55	225.20	223.56	223.56	220.90	144,990
2024-08-19	221.30	224.81	221.00	224.81	222.13	833
2024-08-16	220.11	221.65	220.02	221.08	218.45	1,851
2024-08-15	219.20	222.20	219.20	222.20	219.55	522
2024-08-14	218.00	218.00	216.00	217.55	214.34	488
2024-08-13	215.10	216.69	213.94	216.69	213.49	260
2024-08-12	217.32	217.95	215.15	215.74	212.55	225
2024-08-09	215.86	218.55	214.13	217.67	214.46	1,668
2024-08-08	215.42	217.26	214.77	216.44	213.25	241
2024-08-07	216.89	217.11	214.40	215.94	212.75	339
2024-08-06	211.40	217.50	211.40	216.76	213.56	715
2024-08-05	209.75	211.36	204.70	210.82	207.70	945
2024-08-02	213.70	215.40	211.10	213.79	210.63	2,201
2024-08-01	225.70	226.16	216.26	216.26	213.07	714
2024-07-31	230.00	235.20	223.10	224.64	221.32	30,245
2024-07-30	239.00	241.37	238.71	238.87	235.34	267
2024-07-29	237.75	238.63	236.14	238.27	234.75	434
2024-07-26	235.43	237.63	234.35	237.63	234.12	434
2024-07-25	234.66	237.44	232.31	235.44	231.96	823
2024-07-24	241.24	241.24	236.01	237.75	234.23	1,093
2024-07-23	243.31	245.26	242.94	243.12	239.52	15,994
2024-07-22	244.00	244.00	241.74	242.63	239.04	180
2024-07-19	244.02	245.31	243.09	244.02	240.42	634
2024-07-18	246.79	247.89	244.50	245.92	242.29	882
2024-07-17	255.19	255.41	248.87	248.87	245.19	420
2024-07-16	248.33	255.09	246.67	253.56	249.81	69,677
2024-07-15	243.00	246.85	242.74	246.11	242.47	390
2024-07-12	241.28	245.23	240.43	244.78	241.16	2,854
2024-07-11	242.52	242.67	239.47	240.38	236.83	325
2024-07-10	237.96	242.32	237.17	241.74	238.17	1,049
2024-07-09	240.54	241.00	238.40	239.48	235.94	501
2024-07-08	242.00	242.91	239.42	240.34	236.79	16
2024-07-05	239.56	240.66	238.62	240.46	236.91	1,185
2024-07-03	239.34	241.32	238.77	240.96	237.40	1,248
2024-07-02	240.13	240.13	236.90	239.36	235.82	485
2024-07-01	242.50	242.68	237.57	238.10	234.58	431
2024-06-28	243.44	246.74	242.20	244.64	241.03	28,332
2024-06-27	242.95	242.95	240.80	241.04	237.48	502
2024-06-26	244.83	244.83	239.81	242.42	238.84	68,874
2024-06-25	245.66	246.79	243.73	244.40	240.79	100,861
2024-06-24	243.53	245.98	243.23	244.81	241.19	149
2024-06-21	244.16	245.65	243.27	243.34	239.75	398
2024-06-20	243.99	244.28	242.98	243.88	240.28	219
2024-06-18	245.95	246.85	242.36	242.36	238.78	2,542
2024-06-17	238.55	243.26	237.64	243.26	239.66	3,321
2024-06-14	239.35	239.35	235.99	237.77	234.26	129
2024-06-13	235.53	237.60	234.90	237.60	234.09	526
2024-06-12	234.52	237.11	234.00	235.84	232.36	31,513
2024-06-11	231.78	232.48	230.32	232.23	228.80	379
2024-06-10	230.00	233.30	229.95	232.69	229.25	127,594
2024-06-07	231.36	232.66	230.33	230.71	227.30	407
2024-06-06	233.50	235.22	232.59	232.59	229.15	254
2024-06-05	232.22	232.22	229.89	231.73	228.30	426
2024-06-04	228.01	231.05	226.93	230.72	227.31	492
2024-06-03	231.73	231.80	226.07	226.67	223.32	932
2024-05-31	229.52	230.19	227.77	229.35	225.96	307
2024-05-30	229.10	229.10	226.80	228.25	224.88	22,528
2024-05-29	231.94	232.20	227.95	228.49	225.12	282

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-19	0.6700 USD
2025-08-20	0.6700 USD
2025-05-22	0.6700 USD
2025-02-26	0.6300 USD
2024-11-20	0.6300 USD
2024-08-15	0.6300 USD
2024-05-23	0.6300 USD
2024-02-21	0.5200 USD
2023-11-21	0.5200 USD
2023-08-16	0.5200 USD
2023-05-25	0.5200 USD
2023-02-23	0.4000 USD
2022-11-22	0.4000 USD
2022-08-17	0.3000 USD
2022-05-13	0.3000 USD
2020-02-27	0.4800 USD
2019-11-20	0.4800 USD
2019-08-21	0.4800 USD
2019-05-23	0.4800 USD
2019-02-28	0.4100 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.