Marriott International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	316.60	329.41	316.60	324.53	324.53	328
2026-02-03	323.47	323.47	316.31	317.93	317.93	201
2026-02-02	322.93	322.93	314.00	319.89	319.89	76
2026-01-30	316.75	319.77	311.55	317.10	317.10	51
2026-01-29	316.72	319.36	308.01	319.36	319.36	291
2026-01-28	312.82	317.00	312.05	312.59	312.59	123
2026-01-27	316.01	319.55	313.96	314.22	314.22	17
2026-01-26	316.88	317.59	314.20	315.78	315.78	151
2026-01-23	323.92	323.92	317.22	318.81	318.81	220
2026-01-22	315.02	326.03	315.02	323.75	323.75	19,546
2026-01-21	316.03	320.52	313.86	317.95	317.95	1,857
2026-01-20	320.22	323.55	314.77	314.77	314.77	899
2026-01-19	326.20	326.20	326.20	326.20	326.20	0
2026-01-16	329.93	329.93	322.73	326.20	326.20	60
2026-01-15	317.87	326.40	317.87	323.98	323.98	224
2026-01-14	322.76	325.22	314.87	315.87	315.87	1,470
2026-01-13	323.34	325.20	319.99	319.99	319.99	69
2026-01-12	327.66	327.66	320.04	323.77	323.77	491
2026-01-09	325.55	330.24	324.91	328.95	328.95	1,602
2026-01-08	319.25	323.48	318.00	323.48	323.48	120
2026-01-07	322.37	324.55	319.68	321.00	321.00	367
2026-01-06	311.58	319.80	309.30	319.80	319.80	460
2026-01-05	313.62	315.61	307.55	313.49	313.49	2,519
2026-01-02	314.27	315.36	309.14	311.59	311.59	117
2025-12-31	311.43	314.98	311.43	311.50	311.50	11
2025-12-30	314.67	317.66	313.20	314.71	314.71	139
2025-12-29	315.58	315.58	312.51	312.51	312.51	322
2025-12-24	315.07	315.79	313.27	315.16	315.16	89
2025-12-23	311.56	316.67	311.56	314.78	314.78	385
2025-12-22	309.07	315.09	309.07	313.93	313.93	179
2025-12-19	304.37	311.12	304.37	310.56	310.56	357
2025-12-18	309.75	312.48	306.46	306.68	306.68	422
2025-12-17	305.96	311.63	304.14	309.90	309.90	271
2025-12-16	310.17	310.17	303.98	305.06	305.06	279
2025-12-15	301.09	307.33	300.47	307.33	307.33	1,397
2025-12-12	297.02	301.09	296.15	300.09	300.09	54
2025-12-11	286.39	297.23	285.00	294.78	294.78	544
2025-12-10	283.40	288.50	282.19	282.60	282.60	71
2025-12-09	287.28	290.25	284.23	284.69	284.69	90
2025-12-08	293.05	293.05	286.94	288.13	288.13	308
2025-12-05	296.76	297.30	293.74	294.15	294.15	459
2025-12-04	302.93	302.93	293.21	293.21	293.21	580
2025-12-03	303.52	309.22	303.52	308.61	308.61	495
2025-12-02	303.37	304.99	299.60	304.27	304.27	707
2025-12-01	302.00	306.78	299.01	305.38	305.38	1,366
2025-11-28	306.31	306.31	302.22	304.77	304.77	363
2025-11-27	304.22	304.22	304.22	304.22	304.22	0
2025-11-26	303.83	306.00	303.51	304.22	304.22	101
2025-11-25	292.21	304.78	292.21	303.33	303.33	2,310
2025-11-24	294.31	297.83	293.70	296.72	296.72	230
2025-11-21	280.13	296.95	280.13	295.31	295.31	915
2025-11-20	285.42	288.88	283.33	283.33	283.33	294
2025-11-19	281.94	288.99	280.33	283.84	283.17	366
2025-11-18	282.58	285.49	278.08	285.49	284.81	204
2025-11-17	287.00	287.00	282.57	282.57	281.90	27
2025-11-14	286.00	287.49	282.30	285.84	285.17	224
2025-11-13	289.75	291.59	289.75	289.76	289.08	15
2025-11-12	289.14	294.36	289.14	293.58	292.89	124
2025-11-11	291.00	293.34	290.56	293.34	292.65	463
2025-11-10	291.42	294.00	287.37	290.37	289.68	542

← NewerPage 4 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.