Marriott International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	382.27	384.33	369.55	379.93	379.93	394
2026-07-24	363.00	375.41	360.75	374.85	374.85	104
2026-07-23	367.66	370.00	360.00	362.55	362.55	913
2026-07-22	367.00	374.09	364.91	370.66	370.66	1,143
2026-07-21	361.88	377.99	361.88	366.44	366.44	7,370
2026-07-20	366.95	376.00	357.95	365.60	365.60	60
2026-07-17	357.59	373.55	357.59	364.35	364.35	460
2026-07-16	371.48	376.49	360.07	369.92	369.92	407
2026-07-15	366.36	370.63	356.00	368.65	368.65	257
2026-07-14	367.00	372.44	360.00	362.97	362.97	1,579
2026-07-13	377.40	381.93	363.72	367.10	367.10	327
2026-07-10	382.88	382.88	370.00	378.03	378.03	282
2026-07-09	363.89	374.00	363.89	373.41	373.41	88
2026-07-08	380.75	384.10	370.00	373.14	373.14	257
2026-07-07	376.90	385.00	374.00	382.39	382.39	236
2026-07-06	373.90	380.05	371.75	376.63	376.63	175
2026-07-03	371.52	371.52	371.52	371.52	371.52	0
2026-07-02	372.45	375.98	360.00	371.52	371.52	2,065
2026-07-01	367.09	374.56	365.25	370.77	370.77	1,607
2026-06-30	378.29	383.00	367.88	369.44	369.44	216
2026-06-29	377.31	385.54	355.69	374.74	374.74	81
2026-06-26	380.96	384.00	372.31	377.41	377.41	712
2026-06-25	378.00	396.99	378.00	378.90	378.90	38
2026-06-24	386.84	393.00	382.78	383.77	383.77	5,346
2026-06-23	381.21	390.40	370.00	387.59	387.59	530
2026-06-22	396.50	397.73	381.00	386.42	386.42	2,015
2026-06-19	399.13	399.13	399.13	399.13	399.13	0
2026-06-18	395.00	402.46	394.70	399.13	399.13	139
2026-06-17	400.00	403.93	391.00	398.38	398.38	339
2026-06-16	400.80	409.85	384.00	398.15	398.15	565
2026-06-15	404.12	415.00	400.61	400.61	400.61	431
2026-06-12	400.00	403.40	397.36	400.17	400.17	126
2026-06-11	377.31	400.00	377.31	393.34	393.34	687
2026-06-10	393.02	398.84	386.31	388.00	388.00	419
2026-06-09	390.00	399.00	389.03	392.58	392.58	472
2026-06-08	390.87	398.76	378.02	391.54	391.54	374
2026-06-05	370.64	396.10	370.64	391.56	391.56	947
2026-06-04	384.50	385.00	378.04	383.70	383.70	122
2026-06-03	373.76	377.90	367.01	375.75	375.75	178
2026-06-02	366.60	377.57	366.60	374.15	374.15	1,091
2026-06-01	375.49	383.95	370.55	376.77	376.77	2,143
2026-05-29	387.83	400.00	373.54	375.44	375.44	853
2026-05-28	380.00	390.00	380.00	385.62	385.62	676
2026-05-27	374.86	386.02	370.01	382.95	382.95	201
2026-05-26	379.96	379.96	368.00	373.11	373.11	468
2026-05-22	374.98	375.00	365.13	367.97	367.97	51
2026-05-21	367.00	377.00	361.40	370.89	370.16	864
2026-05-20	360.09	371.42	352.53	370.30	369.57	2,851
2026-05-19	361.50	363.50	354.50	361.15	360.44	220
2026-05-18	353.00	364.99	345.00	360.76	360.05	1,876
2026-05-15	353.47	359.92	340.24	352.52	352.52	100
2026-05-14	348.96	358.50	348.96	353.19	353.19	19
2026-05-13	349.00	354.95	344.65	349.63	349.63	38
2026-05-12	357.89	360.00	348.81	350.11	350.11	203
2026-05-11	350.00	353.00	348.29	349.51	349.51	303
2026-05-08	352.00	359.00	351.00	356.24	356.24	64
2026-05-07	361.71	364.38	350.69	351.63	351.63	4,406
2026-05-06	345.87	367.87	345.00	360.99	360.99	238
2026-05-05	352.02	355.92	345.48	355.74	355.74	103
2026-05-04	354.97	358.25	346.29	348.16	348.16	406

← NewerPage 2 of 21 · 1,218 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.