Marriott International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	204.97	205.51	201.27	201.27	196.85	557
2023-09-01	204.10	205.45	204.01	205.45	200.94	1,258
2023-08-31	206.17	206.17	204.09	204.09	199.61	365
2023-08-30	205.90	205.95	204.84	204.84	200.34	119
2023-08-29	202.55	203.95	202.55	203.95	199.47	109
2023-08-25	199.64	200.73	198.30	199.43	195.05	9,647
2023-08-24	204.92	204.92	201.41	201.75	197.32	161
2023-08-23	203.53	204.87	203.53	204.72	200.23	116
2023-08-22	200.22	204.29	200.22	204.29	199.81	255
2023-08-21	202.09	202.09	199.06	199.06	194.69	63,868
2023-08-18	200.39	203.41	200.24	202.72	198.28	145
2023-08-17	207.71	207.71	204.72	205.28	200.78	19
2023-08-16	204.14	208.13	204.14	207.35	202.80	363
2023-08-15	207.82	207.82	206.62	206.62	201.57	89
2023-08-14	206.29	208.26	205.65	207.17	202.11	214
2023-08-11	207.22	209.19	207.00	208.09	203.01	199
2023-08-10	209.19	210.94	209.01	209.01	203.91	458
2023-08-09	206.75	208.44	205.66	205.85	200.83	445
2023-08-08	203.45	205.19	203.45	205.19	200.18	79
2023-08-07	204.56	205.18	204.22	205.18	200.17	48
2023-08-04	200.63	205.26	200.63	203.87	198.89	359
2023-08-03	200.63	201.34	197.40	199.12	194.26	170
2023-08-02	205.21	206.37	203.52	203.52	198.55	574
2023-08-01	203.57	205.31	202.29	204.93	199.93	715
2023-07-31	199.84	202.64	199.84	201.85	196.92	246
2023-07-28	198.77	199.20	198.27	199.04	194.19	635
2023-07-27	194.51	196.58	194.23	195.08	190.32	1,900
2023-07-26	194.80	194.84	192.16	192.16	187.47	655
2023-07-25	193.80	194.95	193.80	194.95	190.19	1,293
2023-07-24	193.38	194.15	192.87	193.91	189.18	439
2023-07-21	194.62	195.37	194.43	194.60	189.86	1,105
2023-07-20	191.41	193.23	191.40	193.18	188.46	363
2023-07-19	192.76	192.76	190.97	190.97	186.31	730
2023-07-18	192.51	194.32	192.51	192.67	187.97	377
2023-07-17	187.91	192.68	187.91	191.80	187.12	11,020
2023-07-14	189.83	190.05	188.26	189.40	184.77	247
2023-07-13	190.98	192.30	190.94	192.10	187.41	15,150
2023-07-12	193.29	193.30	190.80	190.80	186.14	1,183
2023-07-11	192.28	192.28	190.73	191.02	186.36	410
2023-07-10	185.95	190.07	185.95	189.67	185.04	508
2023-07-07	181.35	186.74	181.35	186.71	182.15	2,051
2023-07-06	180.07	180.85	178.31	180.85	176.43	2,845
2023-07-05	183.52	183.52	181.27	181.84	177.41	572
2023-07-03	182.95	183.60	182.95	183.06	178.59	678
2023-06-30	182.20	184.44	182.20	184.44	179.94	902
2023-06-29	177.72	180.36	177.18	180.30	175.90	558
2023-06-28	177.28	177.54	177.25	177.46	173.13	915
2023-06-27	172.92	176.91	172.92	176.91	172.59	627
2023-06-26	172.32	172.81	172.19	172.19	167.99	58
2023-06-23	173.33	173.33	171.51	171.86	167.66	137
2023-06-22	176.12	176.26	174.82	175.91	171.62	37,016
2023-06-21	173.78	175.98	172.91	174.92	170.65	537
2023-06-20	175.69	175.97	173.48	174.58	170.31	1,070
2023-06-19	177.27	177.27	177.27	177.27	172.94	379
2023-06-16	177.13	177.88	176.36	176.43	172.12	679
2023-06-15	175.75	176.85	174.16	175.05	170.78	482
2023-06-14	182.00	182.77	180.20	180.20	175.80	14,659
2023-06-13	182.37	182.37	181.22	181.31	176.89	525
2023-06-12	179.85	180.46	178.22	180.46	176.06	451
2023-06-09	179.15	179.47	178.97	179.36	174.98	140

← NewerPage 14 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.