Marriott International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	163.43	163.43	161.08	161.08	155.91	21,801
2022-08-18	163.67	164.84	163.67	164.84	159.55	22
2022-08-17	163.99	163.99	163.99	163.99	158.72	1
2022-08-16	163.18	165.89	162.79	165.89	160.27	108,892
2022-08-15	162.53	163.74	162.53	163.74	158.20	8
2022-08-11	163.44	164.21	162.19	162.24	156.74	541
2022-08-10	161.28	161.90	161.06	161.06	155.61	1
2022-08-08	158.40	159.98	158.40	159.98	154.56	2
2022-08-05	157.73	157.90	157.36	157.36	152.03	1
2022-08-04	157.76	157.76	157.76	157.76	152.42	33
2022-08-03	159.30	160.46	159.23	160.16	154.74	66
2022-08-02	162.25	162.25	156.41	161.52	156.05	129
2022-08-01	158.00	159.46	158.00	159.46	154.06	35
2022-07-29	157.85	157.90	157.52	157.90	152.55	7
2022-07-28	158.13	158.43	156.03	156.03	150.75	20
2022-07-27	156.81	156.81	155.63	155.81	150.53	64
2022-07-26	152.09	152.41	151.70	151.70	146.56	54
2022-07-25	152.81	152.81	152.38	152.38	147.22	25
2022-07-22	153.77	153.77	152.51	152.51	147.35	66
2022-07-21	151.00	151.00	149.16	149.16	144.11	1
2022-07-20	150.77	151.77	150.77	151.77	146.63	1
2022-07-19	146.10	150.67	146.10	150.67	145.57	8
2022-07-18	145.19	148.55	145.19	146.29	141.34	6
2022-07-14	138.64	139.64	138.64	139.15	134.43	15
2022-07-13	136.20	137.76	136.20	137.25	132.60	290
2022-07-12	136.93	140.46	136.93	140.46	135.70	272
2022-07-11	136.65	137.13	136.65	136.99	132.35	7
2022-07-07	137.47	137.83	137.47	137.83	133.16	1
2022-07-06	138.32	138.32	138.32	138.32	133.64	1
2022-07-05	135.23	138.29	134.65	138.29	133.60	151
2022-07-01	135.74	135.74	135.74	135.74	131.14	270
2022-06-30	135.12	137.23	134.84	137.23	132.58	121
2022-06-29	138.60	138.89	136.70	137.55	132.89	81
2022-06-28	144.74	145.57	139.50	139.50	134.78	13
2022-06-27	139.60	139.97	139.60	139.97	135.23	11
2022-06-24	134.97	140.39	134.97	139.37	134.65	1
2022-06-23	137.64	137.68	131.30	131.30	126.85	22
2022-06-22	139.59	140.28	136.84	138.16	133.48	187
2022-06-21	147.83	147.83	143.88	143.88	139.01	202
2022-06-17	147.17	147.17	144.66	145.63	140.70	16
2022-06-16	154.80	154.80	148.31	148.31	143.29	109,095
2022-06-15	154.76	154.76	154.76	154.76	149.52	1
2022-06-14	153.94	153.94	150.92	152.14	146.99	6,209
2022-06-13	154.00	154.00	151.81	153.58	148.38	7
2022-06-10	164.00	165.29	160.93	160.93	155.48	529
2022-06-09	173.06	173.06	169.14	170.52	164.75	92
2022-06-08	175.43	175.43	173.06	173.06	167.20	25
2022-06-07	175.77	176.70	174.80	176.70	170.72	36
2022-06-06	177.00	178.77	176.59	176.59	170.61	14
2022-06-01	171.97	171.97	169.22	170.07	164.31	97
2022-05-31	171.69	171.69	169.14	171.16	165.36	55
2022-05-27	171.12	176.07	171.12	173.14	167.28	246
2022-05-26	160.06	171.20	160.06	171.20	165.40	3
2022-05-25	151.40	155.87	151.40	155.85	150.57	137
2022-05-24	155.93	155.93	150.16	150.54	145.44	513
2022-05-23	156.26	158.22	154.46	158.22	152.86	2
2022-05-20	159.55	159.55	152.53	153.97	148.76	32
2022-05-19	153.98	157.80	153.29	157.80	152.46	348
2022-05-18	162.72	163.34	155.20	155.20	149.94	157
2022-05-17	164.31	164.31	164.31	164.31	158.75	10

← NewerPage 18 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.