Marriott International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	268.42	268.42	266.34	267.44	266.14	147
2025-08-13	265.12	266.93	264.00	266.15	264.86	79
2025-08-12	259.43	264.04	258.03	264.04	262.76	1,416
2025-08-11	261.20	261.20	258.00	258.34	257.09	17
2025-08-08	259.46	262.47	259.18	261.50	260.23	51
2025-08-07	265.30	266.30	260.78	261.56	260.29	64
2025-08-06	258.71	261.37	257.61	260.69	259.42	327
2025-08-05	264.99	265.00	251.01	260.02	258.76	112
2025-08-04	257.00	257.42	256.07	257.42	256.17	278
2025-08-01	261.47	261.47	254.39	255.66	254.42	352
2025-07-31	262.04	269.90	262.04	265.00	263.71	106
2025-07-30	274.61	275.00	272.46	273.14	271.81	857
2025-07-29	275.81	276.84	272.51	274.23	272.90	238
2025-07-28	277.55	279.77	276.94	277.17	275.82	2,630
2025-07-25	274.55	278.13	272.93	278.13	276.78	608
2025-07-24	272.92	275.29	271.73	273.81	272.49	352
2025-07-23	271.78	272.92	270.55	272.92	271.60	525
2025-07-22	272.54	272.61	270.52	270.52	269.21	1,401
2025-07-21	273.48	274.83	272.66	274.02	272.69	47
2025-07-18	271.29	273.57	271.29	273.16	271.83	37
2025-07-17	272.59	274.47	270.21	274.47	273.14	13
2025-07-16	276.65	276.65	273.81	274.00	272.67	2,066
2025-07-15	281.82	282.61	276.31	276.31	274.97	327
2025-07-14	280.05	282.64	280.05	282.64	281.27	37
2025-07-11	281.49	281.49	279.27	279.91	278.55	96
2025-07-10	280.28	282.81	279.28	281.89	280.52	179
2025-07-09	279.94	282.27	279.13	279.37	278.01	64
2025-07-08	279.33	281.99	278.74	280.72	279.36	15,174
2025-07-07	284.67	284.67	276.32	276.32	274.97	27
2025-07-03	275.22	280.90	275.22	279.95	278.59	965
2025-07-02	278.20	278.20	276.25	276.65	275.31	930
2025-07-01	271.95	278.97	271.95	278.75	277.40	518
2025-06-30	273.99	275.48	270.79	271.02	269.70	509
2025-06-27	270.31	273.71	268.88	273.71	272.38	40
2025-06-26	266.26	270.18	266.26	268.98	267.68	487
2025-06-25	269.42	269.42	265.50	265.50	264.21	27
2025-06-24	269.11	269.11	267.42	268.69	267.39	49
2025-06-23	258.00	262.06	257.49	262.06	260.79	215
2025-06-20	259.63	261.34	259.09	259.09	257.83	601
2025-06-18	256.68	260.09	256.00	258.62	257.36	926
2025-06-17	256.09	258.73	256.09	258.38	257.13	62
2025-06-16	256.48	258.91	256.48	258.78	257.52	20
2025-06-13	258.00	258.51	254.52	257.12	255.87	99
2025-06-12	262.51	265.14	262.51	264.65	263.36	51
2025-06-11	267.85	268.88	266.31	266.31	265.02	33
2025-06-10	266.50	268.92	265.93	268.92	267.61	239
2025-06-09	265.99	267.29	265.08	266.79	265.50	97
2025-06-06	264.14	265.07	263.88	265.07	263.78	2
2025-06-05	260.97	262.66	260.97	262.46	261.19	59
2025-06-04	264.22	265.05	262.57	262.93	261.65	50
2025-06-03	260.68	265.45	260.68	265.23	263.94	526
2025-06-02	261.84	262.42	259.75	260.21	258.95	607
2025-05-30	263.47	264.79	262.55	263.28	262.00	56
2025-05-29	266.24	266.24	261.90	262.92	261.65	24
2025-05-28	264.56	266.98	264.56	265.95	264.66	30
2025-05-27	261.27	265.41	261.27	265.40	264.11	1,330
2025-05-23	255.89	258.63	255.89	258.63	257.37	181
2025-05-22	260.84	261.32	260.04	260.91	259.64	256
2025-05-21	264.33	264.88	261.78	262.59	260.65	52
2025-05-20	270.31	271.64	268.48	268.48	266.50	81

← NewerPage 6 of 21 · 1,219 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.