Marriott International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	176.37	178.41	175.68	178.41	174.06	585
2023-06-07	180.59	182.28	178.31	178.31	173.96	395
2023-06-06	177.45	180.89	177.45	179.35	174.98	1,517
2023-06-05	176.73	177.49	176.06	176.84	172.52	916
2023-06-02	171.82	176.98	171.82	176.76	172.44	812
2023-06-01	167.79	171.93	167.07	171.40	167.22	2,163
2023-05-31	169.09	169.47	165.60	165.98	161.93	54,573
2023-05-30	171.76	172.86	169.89	170.05	165.90	54,202
2023-05-26	171.47	173.44	171.47	172.86	168.64	471
2023-05-25	167.94	167.94	167.41	167.42	163.34	39
2023-05-24	169.00	169.00	167.39	168.33	163.72	347
2023-05-23	172.72	173.43	168.84	169.36	164.71	712
2023-05-22	178.42	178.67	175.25	175.92	171.10	86
2023-05-19	181.20	181.30	178.58	178.64	173.74	434
2023-05-18	177.22	181.21	176.99	179.64	174.71	173
2023-05-17	176.55	177.92	176.52	177.92	173.04	178
2023-05-16	174.98	174.98	174.55	174.55	169.76	126
2023-05-15	174.24	175.28	173.14	174.72	169.92	288
2023-05-12	174.49	175.09	173.13	173.13	168.38	12,682
2023-05-11	174.81	174.81	174.09	174.20	169.42	143
2023-05-10	179.00	179.02	173.11	173.50	168.74	1,487
2023-05-09	177.95	178.67	177.95	178.21	173.33	9,335
2023-05-05	176.77	177.82	174.92	175.15	170.35	406
2023-05-04	178.45	179.45	176.78	176.78	171.93	271
2023-05-03	180.00	182.96	177.68	179.21	174.30	37,842
2023-05-02	173.75	177.75	173.75	177.66	172.79	750
2023-04-28	165.15	168.51	165.15	168.51	163.89	257
2023-04-27	166.00	166.00	164.12	164.78	160.26	327
2023-04-26	172.21	172.21	168.36	168.36	163.74	400
2023-04-25	173.80	174.37	172.82	172.82	168.08	7,824
2023-04-24	174.78	174.78	173.80	174.08	169.31	1,315
2023-04-21	174.11	174.62	173.67	174.11	169.34	150
2023-04-20	173.45	173.77	173.45	173.77	169.00	19
2023-04-19	172.38	173.47	172.38	173.47	168.71	1,231
2023-04-18	172.17	173.44	172.01	173.44	168.69	561
2023-04-17	168.73	168.73	168.73	168.73	164.10	92
2023-04-14	166.70	167.99	166.16	167.31	162.72	1,034
2023-04-13	162.89	163.13	162.41	163.13	158.66	1,070
2023-04-12	164.94	164.97	163.19	163.19	158.72	763
2023-04-11	163.93	163.93	163.93	163.93	159.43	55
2023-04-06	163.00	163.00	161.55	162.00	157.56	269
2023-04-05	163.64	163.64	162.27	162.84	158.38	65
2023-04-04	165.15	165.15	163.74	163.74	159.25	340
2023-04-03	165.64	165.98	163.69	163.69	159.20	180
2023-03-31	165.35	166.19	165.30	165.93	161.38	160
2023-03-30	164.04	164.08	163.74	163.74	159.25	40
2023-03-29	160.88	162.13	160.33	162.13	157.69	620
2023-03-28	157.48	157.57	157.42	157.42	153.10	87
2023-03-27	158.20	158.20	157.41	157.41	153.09	57
2023-03-24	156.64	156.84	153.69	156.65	152.36	2,339
2023-03-23	163.21	165.63	159.51	159.51	155.14	76,025
2023-03-22	166.63	166.63	165.14	166.44	161.87	328
2023-03-21	165.51	168.23	165.51	168.23	163.61	483
2023-03-20	162.91	163.14	161.98	161.98	157.54	66
2023-03-17	159.28	159.86	157.75	157.75	153.42	7,528
2023-03-16	157.11	161.01	157.11	160.70	156.30	1,356
2023-03-15	159.01	159.01	156.00	158.09	153.76	275
2023-03-14	162.90	164.72	162.74	162.74	158.28	224
2023-03-13	164.53	164.53	161.09	162.00	157.56	209,101
2023-03-10	166.84	168.37	164.79	166.72	162.15	886

← NewerPage 15 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.