Marriott International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	248.73	251.23	248.73	250.04	245.69	397
2024-02-27	248.89	249.64	247.75	248.30	243.98	122,828
2024-02-26	249.72	251.47	247.08	248.35	244.03	729
2024-02-23	249.99	251.80	249.12	250.33	245.97	587
2024-02-22	245.78	250.02	245.78	250.02	245.67	273
2024-02-21	241.28	244.00	241.27	243.14	238.91	592
2024-02-20	241.44	243.75	241.16	243.29	238.55	1,646
2024-02-16	240.49	243.06	238.56	243.06	238.33	385
2024-02-15	237.53	240.60	236.90	240.60	235.91	229
2024-02-14	235.58	236.40	232.38	235.95	231.35	848
2024-02-13	258.00	258.00	232.09	233.18	228.64	1,708
2024-02-12	246.22	249.10	246.22	248.55	243.70	215
2024-02-09	249.54	250.70	245.57	246.94	242.13	503
2024-02-08	249.96	250.00	246.14	249.20	244.35	493
2024-02-07	245.46	249.94	245.13	249.07	244.22	327
2024-02-06	244.59	244.84	243.16	244.36	239.60	214
2024-02-05	243.65	244.10	242.14	243.65	238.90	563
2024-02-02	242.51	246.46	241.69	246.46	241.65	495
2024-02-01	240.15	242.06	238.87	241.94	237.23	150
2024-01-31	243.46	243.72	240.81	241.32	236.62	314
2024-01-30	240.59	243.79	240.59	243.65	238.90	160
2024-01-29	242.01	242.04	239.99	240.76	236.07	206
2024-01-26	242.52	243.10	241.25	241.25	236.55	101
2024-01-25	241.70	243.54	241.62	242.53	237.81	178
2024-01-24	238.27	239.09	237.37	237.98	233.34	395
2024-01-23	236.96	237.58	235.89	236.35	231.75	149
2024-01-22	234.61	237.80	234.18	237.71	233.08	432
2024-01-19	232.87	233.77	231.70	233.63	229.08	354
2024-01-18	228.32	231.43	228.06	230.37	225.88	544
2024-01-17	225.00	227.22	225.00	225.81	221.41	134
2024-01-16	223.23	226.32	223.23	225.60	221.21	1,220
2024-01-12	228.17	228.17	224.70	225.45	221.06	281
2024-01-11	227.12	228.96	225.58	227.37	222.94	992
2024-01-10	226.48	227.84	225.85	227.32	222.90	5,089
2024-01-09	228.10	228.10	225.45	226.74	222.32	90
2024-01-08	224.39	226.00	224.25	226.00	221.59	298
2024-01-05	219.21	222.96	219.21	222.96	218.61	221
2024-01-04	219.61	221.92	219.61	220.47	216.18	377
2024-01-03	219.79	220.98	218.14	219.60	215.32	424
2024-01-02	225.77	226.48	222.16	222.28	217.94	360
2023-12-29	226.00	226.50	224.63	225.29	220.90	166
2023-12-28	223.73	224.78	223.43	223.73	219.37	288
2023-12-27	223.96	223.96	223.02	223.29	218.94	49
2023-12-22	222.69	222.69	221.16	222.30	217.97	30
2023-12-21	218.54	220.81	218.54	220.12	215.83	57
2023-12-20	220.31	220.78	218.60	220.36	216.07	1,142
2023-12-19	222.17	224.14	221.51	221.95	217.63	2,136
2023-12-18	222.50	222.50	219.64	222.23	217.90	2,530
2023-12-15	220.46	222.00	219.12	219.64	215.36	3,567
2023-12-14	218.07	221.68	218.07	218.90	214.64	23,918
2023-12-13	216.51	217.00	214.68	216.02	211.81	64
2023-12-12	216.28	217.52	215.89	216.47	212.25	13,557
2023-12-11	212.03	217.23	210.70	216.40	212.18	32,094
2023-12-08	207.68	209.53	207.53	209.43	205.35	350
2023-12-07	206.50	208.08	205.84	207.40	203.36	250
2023-12-06	204.91	207.52	204.76	205.20	201.20	308
2023-12-05	207.22	208.50	203.43	203.43	199.46	850
2023-12-04	210.20	213.09	209.00	209.19	205.11	1,462
2023-12-01	203.42	209.33	202.92	208.85	204.78	1,971
2023-11-30	202.48	203.03	201.25	201.52	197.59	151

← NewerPage 12 of 21 · 1,214 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.