Marriott International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	173.44	173.46	172.00	172.00	167.28	221,820
2023-03-08	173.57	174.43	173.57	173.79	169.03	209,273
2023-03-07	176.23	176.23	174.76	174.76	169.97	154
2023-03-06	174.16	176.40	174.16	176.38	171.54	228
2023-03-03	171.88	172.01	171.66	171.80	167.09	148
2023-03-02	168.32	169.93	168.32	169.93	165.27	126
2023-03-01	169.01	170.28	168.49	170.28	165.61	434
2023-02-28	169.92	170.50	169.92	170.01	165.35	140
2023-02-27	171.48	171.48	170.41	170.41	165.74	267
2023-02-24	170.47	170.47	169.30	169.74	165.08	206
2023-02-23	171.31	171.47	170.01	170.01	165.35	472
2023-02-22	171.12	171.50	169.44	170.02	164.97	1,336
2023-02-21	129.38	129.38	129.38	129.38	125.53	2
2023-02-17	174.20	174.20	171.36	171.88	166.77	943
2023-02-16	177.29	179.32	175.89	179.32	173.99	424
2023-02-15	180.54	180.82	180.09	180.09	174.74	381
2023-02-14	175.73	179.26	175.73	179.26	173.93	223
2023-02-13	173.10	173.81	173.10	173.81	168.65	201
2023-02-10	170.99	171.78	170.99	171.78	166.68	46
2023-02-08	174.13	174.13	174.13	174.13	168.95	18
2023-02-07	171.88	172.67	171.88	172.67	167.54	61
2023-02-06	172.90	173.42	172.90	173.02	167.88	181
2023-02-03	173.40	175.37	173.40	175.37	170.16	346
2023-02-02	175.75	176.60	175.53	176.59	171.34	423
2023-02-01	173.80	173.80	172.97	172.97	167.83	195
2023-01-31	171.22	172.04	171.22	172.04	166.93	76
2023-01-30	172.32	172.78	172.32	172.78	167.65	175
2023-01-27	176.24	176.24	175.05	175.05	169.85	446
2023-01-26	172.33	172.66	172.33	172.66	167.53	20,704
2023-01-25	168.72	171.28	168.72	171.28	166.19	10
2023-01-24	168.83	168.91	167.89	168.91	163.89	198
2023-01-23	166.27	168.63	166.27	168.63	163.62	1,369
2023-01-20	162.34	162.34	162.34	162.34	157.52	14
2023-01-19	158.50	159.86	158.50	159.86	155.11	219
2023-01-18	162.26	163.16	160.27	160.62	155.85	470
2023-01-17	161.60	162.51	160.89	160.89	156.11	3,703
2023-01-13	159.44	161.41	159.44	160.48	155.71	140
2023-01-12	158.76	160.10	158.76	160.10	155.34	74
2023-01-11	156.43	157.37	156.43	157.37	152.70	1,032
2023-01-09	154.78	154.80	153.53	153.53	148.97	624
2023-01-06	150.27	153.14	150.27	153.14	148.59	445
2023-01-05	148.88	148.88	148.88	148.88	144.46	521
2023-01-03	150.18	150.40	147.67	147.67	143.28	45
2022-12-30	148.51	148.51	148.26	148.26	143.85	50
2022-12-23	148.44	148.44	148.44	148.44	144.03	17
2022-12-21	148.59	148.59	148.59	148.59	144.17	31
2022-12-20	150.92	151.29	150.92	151.29	146.80	264
2022-12-19	153.79	155.50	153.79	155.50	150.88	2,877
2022-12-15	155.62	155.62	154.62	154.62	150.02	103
2022-12-14	163.12	163.12	163.12	163.12	158.27	20,700
2022-12-13	168.46	168.46	163.20	163.20	158.35	211
2022-12-08	157.28	157.28	157.28	157.28	152.61	20,070
2022-12-07	159.99	159.99	158.62	158.62	153.90	62
2022-12-06	159.66	159.66	159.66	159.66	154.91	1
2022-12-05	164.41	164.41	162.98	162.98	158.14	170
2022-12-02	163.03	163.03	163.03	163.03	158.18	26
2022-12-01	166.58	167.00	166.13	166.66	161.71	218
2022-11-30	160.45	160.77	160.45	160.77	155.99	5
2022-11-29	159.64	161.82	159.64	161.82	157.01	5
2022-11-28	161.74	161.74	159.68	159.68	154.94	117

← NewerPage 16 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.