Marriott International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	205.65	205.90	203.01	203.30	199.34	268
2023-11-28	207.25	207.48	205.95	205.95	201.94	567
2023-11-27	208.00	209.30	207.35	207.43	203.39	661
2023-11-24	209.90	210.55	208.69	208.69	204.62	477
2023-11-22	208.30	210.75	208.30	210.14	206.05	1,457
2023-11-21	206.10	207.56	206.10	207.25	203.21	86
2023-11-20	204.86	207.23	204.86	207.13	202.59	398
2023-11-17	204.77	206.31	204.17	206.31	201.78	216
2023-11-16	203.00	203.50	201.06	203.00	198.55	242
2023-11-15	202.36	203.74	201.19	201.85	197.42	10,056
2023-11-14	200.24	204.01	199.90	202.64	198.19	675
2023-11-13	197.17	198.35	196.83	197.85	193.51	3,469
2023-11-10	194.39	196.61	194.39	196.61	192.30	354
2023-11-09	193.00	195.27	192.39	195.27	190.98	103
2023-11-08	195.51	195.51	192.21	192.48	188.26	434
2023-11-07	191.88	195.10	189.52	194.32	190.06	403
2023-11-06	191.30	192.37	189.46	191.27	187.07	34,498
2023-11-03	187.83	191.79	187.70	191.79	187.58	614
2023-11-02	182.79	185.93	180.75	185.32	181.25	479
2023-11-01	188.88	189.45	186.26	187.22	183.11	1,144
2023-10-31	188.46	188.58	186.84	188.58	184.44	3,539
2023-10-30	186.81	189.47	186.81	189.47	185.31	94
2023-10-27	186.86	187.80	185.00	185.00	180.94	75
2023-10-26	190.26	190.85	187.22	187.69	183.57	291
2023-10-25	187.79	190.36	186.74	188.33	184.20	37,359
2023-10-24	189.76	191.16	188.18	188.18	184.05	212
2023-10-23	189.37	190.65	186.62	190.13	185.96	206
2023-10-20	190.37	191.10	188.23	189.43	185.27	223
2023-10-19	195.65	195.65	193.93	194.34	190.08	65
2023-10-18	195.52	196.69	194.81	194.81	190.53	3,404
2023-10-17	196.82	199.05	196.47	198.34	193.98	650
2023-10-16	196.55	198.75	195.93	197.99	193.65	1,264
2023-10-13	197.32	199.47	193.69	193.73	189.47	1,255
2023-10-12	199.04	199.04	197.52	197.52	193.19	273
2023-10-11	198.24	199.28	195.58	196.27	191.96	3,014
2023-10-10	196.24	201.02	195.66	198.93	194.57	1,542
2023-10-09	192.73	194.08	189.91	194.08	189.82	149
2023-10-06	193.60	197.41	192.90	197.40	193.07	251
2023-10-05	194.49	194.49	193.07	194.49	190.22	893
2023-10-04	191.19	195.01	191.19	195.01	190.73	1,337
2023-10-03	191.50	191.86	189.36	189.36	185.21	8,123
2023-10-02	195.13	195.59	192.31	192.98	188.75	551
2023-09-29	199.08	199.66	196.74	196.74	192.42	128
2023-09-28	193.88	199.63	193.88	199.24	194.87	21,832
2023-09-27	195.00	195.77	191.76	193.41	189.17	3,873
2023-09-26	192.45	192.45	191.09	191.28	187.08	125
2023-09-25	193.03	194.48	190.69	192.25	188.03	704
2023-09-22	195.09	196.19	195.09	196.15	191.84	228
2023-09-21	197.85	197.85	196.21	196.71	192.39	69
2023-09-20	200.18	201.88	200.12	201.68	197.26	405
2023-09-19	199.50	199.50	197.11	197.11	192.79	641
2023-09-18	202.00	203.07	202.00	203.07	198.61	169
2023-09-15	203.37	203.37	203.37	203.37	198.91	12
2023-09-14	201.20	204.68	200.72	204.68	200.19	17
2023-09-13	202.86	202.86	200.95	201.08	196.67	265
2023-09-12	204.64	204.64	203.34	203.34	198.87	264
2023-09-11	206.79	207.94	203.54	203.54	199.07	384
2023-09-08	201.17	205.60	201.17	205.41	200.90	575
2023-09-07	202.00	202.00	198.84	199.61	195.23	32
2023-09-06	200.08	203.08	200.08	201.87	197.44	314

← NewerPage 13 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.