Marriott International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	280.74	289.83	280.74	287.66	286.99	585
2025-11-06	283.23	286.44	280.79	281.13	280.47	67
2025-11-05	271.00	285.62	271.00	282.83	282.16	595
2025-11-04	262.01	274.98	262.00	274.98	274.33	511
2025-11-03	261.00	262.02	259.25	261.66	261.05	76
2025-10-31	258.05	261.13	257.71	257.71	257.10	79
2025-10-30	263.30	265.92	261.56	265.48	264.86	13
2025-10-29	263.08	266.64	262.08	263.90	263.28	20
2025-10-28	268.30	270.61	266.48	266.48	265.85	161
2025-10-27	272.42	274.64	270.51	270.51	269.88	246
2025-10-24	271.80	272.86	270.16	270.83	270.19	45
2025-10-23	271.13	272.44	270.05	271.92	271.29	152
2025-10-22	269.75	275.94	268.00	273.79	273.15	2,407
2025-10-21	262.82	267.42	261.43	266.89	266.26	125
2025-10-20	262.01	263.71	261.79	262.09	261.47	15
2025-10-17	257.64	260.71	257.64	260.71	260.10	24
2025-10-16	266.51	268.00	259.85	259.85	259.24	106
2025-10-15	267.59	269.48	265.17	265.17	264.54	66
2025-10-14	260.00	267.48	260.00	267.48	266.85	81
2025-10-13	264.63	264.82	259.51	264.76	264.14	72
2025-10-10	266.00	269.12	260.84	261.73	261.12	1,213
2025-10-09	269.88	272.15	267.75	269.80	269.17	2,023
2025-10-08	267.22	268.00	264.40	267.47	266.84	189
2025-10-07	272.80	272.80	265.92	265.92	265.30	140
2025-10-06	267.66	272.97	267.66	272.11	271.47	224
2025-10-03	266.00	267.87	264.50	267.36	266.73	19
2025-10-02	263.19	264.90	260.07	264.90	264.28	100
2025-10-01	258.37	261.36	258.37	261.29	260.67	94
2025-09-30	273.79	273.79	260.11	260.11	259.50	156
2025-09-29	264.52	267.10	264.21	264.73	264.11	141
2025-09-26	260.53	265.13	260.53	264.47	263.85	106
2025-09-25	259.72	262.21	258.90	260.76	260.15	182
2025-09-24	262.86	264.00	260.72	261.74	261.13	476
2025-09-23	264.02	265.69	262.64	262.64	262.02	4,834
2025-09-22	265.77	266.24	263.85	264.62	264.00	3,308
2025-09-19	265.80	266.65	264.61	266.65	266.02	1,693
2025-09-18	263.00	266.31	262.37	264.43	263.81	1,059
2025-09-17	267.39	268.63	264.94	265.00	264.38	1,076
2025-09-16	265.59	268.18	265.14	268.18	267.55	30
2025-09-15	267.25	267.54	264.88	264.88	264.26	389
2025-09-12	263.99	267.37	263.99	265.54	264.91	281
2025-09-11	263.30	268.77	262.44	268.77	268.14	182
2025-09-10	267.99	267.99	262.72	263.81	263.19	358
2025-09-09	268.00	268.50	266.04	266.04	265.42	9
2025-09-08	265.13	266.91	263.38	266.88	266.25	77
2025-09-05	265.87	271.00	264.50	264.50	263.88	350
2025-09-04	266.61	268.75	266.15	268.51	267.88	386
2025-09-03	264.68	265.81	264.15	264.71	264.09	210
2025-09-02	265.42	267.86	261.89	262.13	261.51	2,366
2025-08-29	270.25	270.25	266.32	266.40	265.77	18,866
2025-08-28	269.67	271.50	269.67	270.27	269.64	3,299
2025-08-27	267.00	269.55	266.50	268.41	267.78	623
2025-08-26	272.48	272.49	267.63	268.69	268.06	58
2025-08-22	265.45	273.73	263.10	273.73	273.09	196
2025-08-21	262.38	263.70	262.38	262.64	262.02	48
2025-08-20	266.78	268.15	264.36	264.36	263.74	399
2025-08-19	266.79	269.14	265.23	266.66	265.37	51
2025-08-18	264.47	266.50	264.40	266.50	265.21	170
2025-08-15	267.51	268.17	265.86	265.86	264.57	31
2025-08-14	268.42	268.42	266.34	267.44	266.14	147

← NewerPage 5 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.