Marriott International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	161.74	161.74	159.68	159.68	154.94	117
2022-11-25	161.75	163.12	161.75	162.92	158.08	9
2022-11-23	162.87	162.87	162.71	162.71	157.88	31
2022-11-22	160.90	162.12	160.53	162.12	157.30	5,800
2022-11-21	161.34	161.34	161.34	161.34	156.16	46
2022-11-18	162.16	162.16	161.65	161.65	156.46	30
2022-11-17	158.30	159.36	158.02	159.36	154.24	35
2022-11-16	161.76	161.76	161.13	161.13	155.96	1
2022-11-15	161.30	162.59	160.65	160.65	155.49	150
2022-11-14	162.00	163.27	162.00	163.02	157.79	10
2022-11-11	160.00	164.18	160.00	164.18	158.90	710
2022-11-10	157.52	157.52	157.26	157.26	152.21	499
2022-11-09	151.97	152.11	151.97	152.11	147.23	2
2022-11-08	148.85	152.23	148.85	152.23	147.34	115
2022-11-04	150.54	150.54	149.44	150.17	145.35	6
2022-11-03	152.99	152.99	146.56	148.51	143.74	5,104
2022-11-02	158.96	158.96	155.01	155.01	150.03	176
2022-11-01	162.42	162.42	160.02	160.02	154.88	293
2022-10-31	158.75	158.75	158.47	158.47	153.38	9
2022-10-28	157.79	158.24	157.19	158.24	153.16	62
2022-10-27	156.79	158.39	156.79	157.54	152.48	343
2022-10-25	154.36	155.90	154.36	155.18	150.20	14
2022-10-24	154.53	156.35	152.94	154.04	149.09	736
2022-10-21	146.71	151.20	146.71	151.20	146.35	142
2022-10-19	148.88	151.44	148.88	149.55	144.75	81
2022-10-18	151.23	151.50	149.34	149.97	145.15	605
2022-10-17	143.53	147.48	143.53	147.48	142.74	21,800
2022-10-14	146.01	147.20	142.96	142.96	138.37	73
2022-10-13	138.76	142.96	138.01	142.96	138.37	485
2022-10-12	138.50	141.12	138.50	141.12	136.58	6,819
2022-10-11	141.27	141.27	139.44	139.44	134.96	26
2022-10-10	142.02	142.04	142.02	142.04	137.48	6
2022-10-07	144.07	144.07	140.37	140.54	136.03	6,797
2022-10-05	145.20	146.37	144.93	145.24	140.58	154
2022-10-04	145.77	148.01	145.77	148.01	143.26	238
2022-10-03	142.09	142.09	141.25	141.25	136.71	139
2022-09-30	139.90	143.70	139.63	141.96	137.40	4,069
2022-09-29	142.02	142.02	140.26	141.98	137.42	284
2022-09-28	139.06	143.85	139.06	143.59	138.98	477
2022-09-27	139.40	139.47	136.22	136.22	131.85	8,265
2022-09-26	137.78	139.67	136.44	136.44	132.06	12
2022-09-23	140.11	140.11	136.15	136.15	131.78	82,718
2022-09-22	148.17	148.17	140.66	140.66	136.14	169,269
2022-09-21	157.01	157.01	149.87	152.02	147.14	5,605
2022-09-20	156.72	156.72	156.72	156.72	151.69	35
2022-09-16	159.68	160.32	159.68	160.32	155.17	12
2022-09-15	163.44	164.99	162.96	163.34	158.09	493
2022-09-14	158.00	159.14	157.60	159.14	154.03	52
2022-09-13	160.25	161.53	160.07	161.08	155.90	328
2022-09-12	163.95	164.11	163.46	163.46	158.21	31
2022-09-09	160.51	161.56	159.40	161.56	156.37	82,716
2022-09-08	156.38	157.60	156.38	157.60	152.54	64,000
2022-09-06	155.21	155.21	150.71	150.71	145.87	41
2022-09-02	154.96	155.00	154.96	155.00	150.02	81
2022-08-31	154.81	155.52	154.81	155.52	150.53	38
2022-08-30	156.10	156.10	153.27	153.65	148.72	1,031
2022-08-26	163.07	163.43	159.01	159.01	153.90	22
2022-08-25	161.50	161.56	159.93	161.56	156.37	109,782
2022-08-24	157.80	159.89	157.80	159.89	154.76	19,218
2022-08-22	158.26	159.39	158.26	159.39	154.27	1

← NewerPage 17 of 21 · 1,220 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.