Marriott International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	367.00	367.00	350.00	358.32	358.32	167
2026-04-30	352.11	363.06	340.01	362.29	362.29	399
2026-04-29	360.15	360.21	349.61	353.65	353.65	441
2026-04-28	367.00	367.00	351.00	359.72	359.72	2,108
2026-04-27	363.58	372.00	354.47	359.58	359.58	666
2026-04-24	359.09	373.60	359.09	366.17	366.17	340
2026-04-23	372.99	375.05	363.83	364.66	364.66	10,998
2026-04-22	380.11	381.07	366.90	368.59	368.59	1,843
2026-04-21	369.41	383.80	369.41	375.42	375.42	31
2026-04-20	374.06	379.03	366.16	377.09	377.09	11,804
2026-04-17	359.89	379.61	359.52	375.30	375.30	309
2026-04-16	363.74	368.97	360.53	362.73	362.73	1,823
2026-04-15	368.00	368.00	361.55	363.80	363.80	204
2026-04-14	366.28	366.28	349.04	365.46	365.46	269
2026-04-13	350.00	356.02	347.01	355.52	355.52	321
2026-04-10	358.18	361.69	350.00	356.45	356.45	102
2026-04-09	345.00	353.68	343.02	352.37	352.37	67,329
2026-04-08	347.79	352.93	330.95	350.43	350.43	1,679
2026-04-07	335.49	338.68	328.88	328.88	328.88	582
2026-04-02	328.00	334.12	325.41	330.07	330.07	882
2026-04-01	331.92	337.60	322.82	332.49	332.49	592
2026-03-31	317.55	330.51	316.96	329.51	329.51	361
2026-03-30	315.00	325.38	312.85	320.70	320.70	29
2026-03-27	324.44	330.00	316.98	317.68	317.68	73
2026-03-26	324.52	328.84	324.00	325.65	325.65	474
2026-03-25	327.81	328.90	320.28	326.75	326.75	230
2026-03-24	326.42	329.50	318.59	324.86	324.86	283
2026-03-23	320.19	333.18	310.00	330.14	330.14	6,380
2026-03-20	325.00	326.00	318.48	318.48	318.48	822
2026-03-19	325.49	333.52	315.00	325.87	325.87	355
2026-03-18	332.18	333.60	322.31	326.74	326.74	420
2026-03-17	321.84	330.74	316.01	328.31	328.31	2,817
2026-03-16	318.67	322.70	309.70	321.25	321.25	256
2026-03-13	318.72	322.05	313.97	315.77	315.77	140
2026-03-12	322.00	325.88	316.91	318.22	318.22	233
2026-03-11	326.00	332.07	320.00	324.41	324.41	143
2026-03-10	330.69	331.60	324.75	326.80	326.80	63
2026-03-09	312.00	321.75	311.00	321.75	321.75	602
2026-03-06	337.08	337.08	316.42	322.49	322.49	456
2026-03-05	335.79	341.12	326.79	328.54	328.54	43
2026-03-04	336.50	338.97	332.51	337.87	337.87	161
2026-03-03	325.45	333.16	320.00	333.16	333.16	390
2026-03-02	331.01	339.00	314.72	333.82	333.82	7,879
2026-02-27	350.49	356.00	339.95	341.01	341.01	121
2026-02-26	348.00	352.78	339.27	349.86	349.86	325
2026-02-25	350.82	350.82	340.75	346.23	345.56	83
2026-02-24	343.66	348.71	335.41	344.59	343.92	85
2026-02-23	341.00	350.00	338.25	342.10	341.44	92
2026-02-20	354.11	354.11	345.00	347.73	347.73	183
2026-02-19	356.66	356.66	349.47	350.53	350.53	194
2026-02-18	359.80	362.00	350.75	357.60	357.60	343
2026-02-17	353.89	361.75	346.00	359.12	359.12	282
2026-02-16	357.75	357.75	357.75	357.75	357.75	0
2026-02-13	357.56	358.82	350.01	357.75	357.75	70
2026-02-12	358.78	370.00	352.83	356.16	356.16	1,248
2026-02-11	361.70	367.61	354.11	360.81	360.81	2,215
2026-02-10	331.00	362.86	326.16	360.63	360.63	682
2026-02-09	333.30	336.04	326.42	329.19	329.19	89
2026-02-06	329.00	331.76	321.90	331.76	331.76	27
2026-02-05	321.64	325.00	321.08	323.68	323.68	97

← NewerPage 3 of 21 · 1,214 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.