Marriott International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	237.04	237.52	233.82	233.82	230.36	35,350
2024-05-24	233.47	236.62	233.47	235.80	232.32	211
2024-05-23	235.70	236.23	233.25	233.25	229.80	327
2024-05-22	237.57	239.20	237.18	237.75	233.62	103
2024-05-21	240.50	240.91	237.39	238.01	233.87	386
2024-05-20	238.47	240.07	237.43	239.01	234.86	142
2024-05-17	239.64	239.64	236.36	237.24	233.12	90
2024-05-16	235.98	238.85	235.78	237.50	233.37	155
2024-05-15	236.75	237.19	235.79	236.49	232.38	243
2024-05-14	238.47	238.47	236.01	236.44	232.33	18
2024-05-13	241.50	241.51	236.72	236.88	232.76	77
2024-05-10	238.37	239.98	237.74	239.98	235.81	451
2024-05-09	232.81	236.24	231.72	236.24	232.13	136
2024-05-08	235.53	235.93	234.80	235.33	231.24	191
2024-05-07	236.82	238.26	236.32	236.32	232.21	313
2024-05-03	234.22	238.79	233.93	235.29	231.20	126
2024-05-02	237.03	237.03	233.48	234.84	230.76	176
2024-05-01	233.04	235.41	230.90	234.98	230.90	3,888
2024-04-30	241.00	241.48	236.57	236.90	232.78	196
2024-04-29	241.47	244.12	240.28	240.42	236.24	40,912
2024-04-26	242.55	244.02	240.88	244.02	239.78	204
2024-04-25	242.07	242.75	240.33	242.75	238.53	288
2024-04-24	239.69	249.00	239.69	245.20	240.94	77,484
2024-04-23	237.72	239.71	237.47	238.99	234.84	504
2024-04-22	238.41	238.76	236.05	238.70	234.55	151
2024-04-19	236.67	238.98	234.69	236.35	232.25	1,926
2024-04-18	240.74	241.11	236.73	236.73	232.61	635
2024-04-17	244.05	244.50	237.72	237.93	233.79	737
2024-04-16	247.83	248.66	244.80	247.61	243.31	260
2024-04-15	254.81	256.87	248.97	248.97	244.64	562
2024-04-12	255.88	256.98	249.83	250.69	246.33	1,075
2024-04-11	253.95	259.53	253.56	259.53	255.02	230
2024-04-10	252.51	254.06	251.41	253.50	249.09	210
2024-04-09	254.65	255.37	251.79	253.83	249.42	719
2024-04-08	254.13	254.99	253.60	254.70	250.27	700
2024-04-05	249.76	254.19	248.49	253.51	249.10	356
2024-04-04	253.24	254.53	253.24	254.00	249.58	594
2024-04-03	247.09	250.62	246.92	250.62	246.26	1,259
2024-04-02	249.63	250.17	247.19	247.83	243.52	830
2024-03-28	254.59	255.04	252.31	252.31	247.92	343
2024-03-27	254.52	254.55	253.17	253.45	249.04	633
2024-03-26	253.16	254.16	251.32	252.00	247.62	919
2024-03-25	255.59	255.94	252.80	253.59	249.18	375
2024-03-22	255.71	256.27	253.38	254.87	250.44	703
2024-03-21	255.72	255.88	253.47	254.95	250.52	456
2024-03-20	249.43	254.52	249.36	254.16	249.74	532
2024-03-19	249.25	249.83	247.84	248.87	244.54	325
2024-03-18	246.60	249.38	246.40	248.62	244.30	616
2024-03-15	244.55	246.98	243.45	243.45	239.22	616
2024-03-14	252.14	252.87	249.18	249.34	245.01	721
2024-03-13	250.06	253.11	248.39	251.82	247.44	875
2024-03-12	248.69	252.29	248.69	251.46	247.09	565
2024-03-11	249.92	250.71	247.09	248.17	243.86	271
2024-03-08	247.17	250.81	246.21	248.80	244.48	154
2024-03-07	248.29	248.97	246.19	247.75	243.44	192
2024-03-06	248.47	250.45	247.90	248.19	243.88	521
2024-03-05	246.23	249.02	245.74	248.22	243.91	644
2024-03-04	249.77	249.87	247.25	247.81	243.50	313
2024-03-01	250.16	250.83	248.00	250.51	246.16	1,162
2024-02-29	249.70	250.02	247.93	249.43	245.09	104

← NewerPage 11 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.