Marriott International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	269.75	273.75	269.59	273.73	271.70	61
2025-05-16	271.60	272.10	269.47	272.09	270.08	78
2025-05-15	271.99	272.99	271.20	271.99	269.98	480
2025-05-14	272.86	275.17	272.86	273.75	271.73	119
2025-05-13	272.00	275.39	272.00	274.96	272.93	307
2025-05-12	261.37	272.88	261.36	271.63	269.62	491
2025-05-09	258.55	258.81	256.53	257.02	255.12	176
2025-05-08	258.21	262.85	258.21	261.21	259.27	591
2025-05-07	249.98	258.00	249.98	255.54	253.65	350
2025-05-06	247.00	257.83	247.00	251.20	249.34	523
2025-05-02	247.89	249.66	247.14	249.04	247.20	210
2025-05-01	240.00	244.99	240.00	244.73	242.92	282
2025-04-30	236.00	237.50	232.16	237.15	235.40	134
2025-04-29	236.29	240.71	235.94	240.03	238.26	222
2025-04-28	237.12	240.26	235.78	236.01	234.27	118
2025-04-25	237.25	237.95	234.17	234.48	232.74	196
2025-04-24	228.71	236.82	227.91	236.80	235.05	370
2025-04-23	225.14	235.10	225.14	232.28	230.56	1,246
2025-04-22	216.00	220.93	216.00	217.50	215.89	189
2025-04-17	221.27	221.95	219.13	220.77	219.14	184
2025-04-16	219.94	223.62	218.52	218.69	217.07	428
2025-04-15	224.89	225.49	223.26	223.32	221.67	241
2025-04-14	224.00	226.00	221.23	221.35	219.71	328
2025-04-11	224.69	226.64	219.70	226.64	224.96	229
2025-04-10	228.31	230.00	219.99	223.58	221.93	459
2025-04-09	207.01	230.85	204.32	227.41	225.73	518
2025-04-08	220.49	221.61	214.75	214.75	213.16	3,426
2025-04-07	203.80	223.84	203.00	216.21	214.61	2,535
2025-04-04	218.00	220.54	213.03	220.12	218.49	281
2025-04-03	232.00	232.00	225.02	226.98	225.30	831
2025-04-02	235.10	242.88	235.10	242.23	240.44	60
2025-04-01	238.00	238.76	234.67	237.54	235.78	53
2025-03-31	234.62	235.65	232.40	235.65	233.91	11,722
2025-03-28	241.09	243.47	236.76	236.76	235.01	382
2025-03-27	244.47	245.81	240.34	243.19	241.39	69
2025-03-26	247.55	250.27	246.93	247.11	245.28	351
2025-03-25	245.49	246.31	241.95	244.95	243.13	147
2025-03-24	241.07	242.32	239.20	242.32	240.53	1,622
2025-03-21	235.70	237.65	229.41	236.55	234.80	489
2025-03-20	244.38	247.87	244.38	245.46	243.65	312
2025-03-19	242.10	248.18	241.76	248.18	246.34	54
2025-03-18	249.35	249.35	240.87	241.94	240.16	437
2025-03-17	242.57	248.87	242.57	248.87	247.03	1,476
2025-03-14	239.36	243.09	239.36	243.09	241.30	519
2025-03-13	245.90	245.90	236.51	238.80	237.03	184
2025-03-12	247.91	248.68	240.29	244.29	242.48	414
2025-03-11	253.50	255.00	243.41	249.17	247.32	1,241
2025-03-10	260.93	261.01	256.15	257.86	255.95	220
2025-03-07	262.26	262.64	256.80	262.48	260.54	191
2025-03-06	270.00	270.00	263.75	263.75	261.80	70
2025-03-05	269.55	271.14	268.55	270.87	268.87	347
2025-03-04	275.71	275.71	267.90	274.16	272.13	133
2025-03-03	280.00	284.03	280.00	281.24	279.16	307
2025-02-28	275.95	282.24	275.95	278.08	276.02	833
2025-02-27	282.13	283.79	279.06	280.55	278.48	1,128
2025-02-26	279.51	284.67	278.95	281.12	279.04	959
2025-02-25	277.34	277.79	272.61	272.98	270.34	44
2025-02-24	283.99	283.99	275.17	276.74	274.06	144
2025-02-21	287.20	287.20	276.42	276.58	273.90	140
2025-02-20	286.40	287.19	283.90	285.95	283.18	271

← NewerPage 7 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.