Marriott International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	288.41	288.92	284.30	286.84	284.07	13,263
2025-02-18	292.37	292.37	281.00	287.39	284.61	328
2025-02-14	288.94	290.71	284.87	284.87	282.11	927
2025-02-13	291.48	291.48	286.70	289.26	286.46	752
2025-02-12	283.81	289.81	283.81	289.81	287.00	631
2025-02-11	299.00	299.00	285.30	288.48	285.69	5,846
2025-02-10	305.99	306.19	301.39	304.03	301.08	1,856
2025-02-07	304.95	307.53	303.74	304.56	301.61	243
2025-02-06	293.37	303.81	293.37	302.62	299.69	2,481
2025-02-05	290.00	292.42	288.51	292.42	289.59	70
2025-02-04	291.52	291.52	290.45	291.21	288.39	52
2025-02-03	289.00	290.20	283.25	289.85	287.04	359
2025-01-31	291.77	293.49	289.91	290.43	287.62	341
2025-01-30	291.28	294.59	290.52	294.42	291.57	491
2025-01-29	290.74	290.74	287.87	287.87	285.08	625
2025-01-28	287.50	290.82	287.01	289.28	286.48	574
2025-01-27	281.24	287.19	280.95	287.08	284.30	588
2025-01-24	285.27	286.51	282.85	283.11	280.37	252
2025-01-23	279.60	283.04	277.52	282.84	280.10	760
2025-01-22	284.07	284.07	277.70	278.30	275.61	601
2025-01-21	271.85	277.24	269.96	273.05	270.41	790
2025-01-17	278.58	279.60	277.02	277.02	274.34	873
2025-01-16	277.25	277.64	275.26	275.46	272.79	261
2025-01-15	281.43	282.40	279.36	280.07	277.36	345
2025-01-14	273.99	276.44	272.39	275.38	272.71	307
2025-01-13	270.27	272.31	269.14	272.27	269.63	61
2025-01-10	273.17	274.50	272.10	272.42	269.78	303
2025-01-08	270.96	273.09	270.28	273.09	270.44	252
2025-01-07	272.30	272.93	270.29	271.42	268.79	685
2025-01-06	275.65	275.65	272.59	272.59	269.95	348
2025-01-03	276.72	276.72	272.14	275.06	272.40	213
2025-01-02	281.17	281.17	274.12	274.33	271.68	901
2024-12-31	282.72	282.72	278.36	278.85	276.15	83
2024-12-30	282.87	282.87	277.67	278.70	276.00	222
2024-12-27	284.52	285.70	281.16	282.49	279.75	66
2024-12-24	283.92	285.23	282.80	285.23	282.47	21
2024-12-23	283.31	283.99	280.84	282.64	279.90	80
2024-12-20	277.87	286.63	276.48	284.88	282.12	300
2024-12-19	281.22	283.21	278.55	278.55	275.85	356
2024-12-18	289.68	290.97	288.04	288.35	285.56	847
2024-12-17	288.58	290.98	288.11	290.16	287.35	892
2024-12-16	287.58	291.66	286.65	290.39	287.58	247
2024-12-13	288.80	289.70	286.35	286.75	283.97	407
2024-12-12	292.49	293.56	292.03	292.29	289.46	312
2024-12-11	290.22	292.81	289.19	292.68	289.85	1,924
2024-12-10	287.52	289.54	285.72	287.72	284.93	570
2024-12-09	292.86	294.10	288.00	288.81	286.01	570
2024-12-06	294.69	295.41	293.34	293.34	290.50	486
2024-12-05	289.99	294.25	289.92	293.72	290.87	1,279
2024-12-04	286.07	287.47	285.09	286.92	284.14	199
2024-12-03	286.25	288.00	283.77	285.29	282.53	749
2024-12-02	289.09	289.99	284.95	286.54	283.77	4,529
2024-11-29	287.31	290.21	286.71	289.09	286.29	5,349
2024-11-27	287.88	287.88	284.98	285.29	282.53	419
2024-11-26	288.80	289.76	286.72	287.72	284.93	157
2024-11-25	286.96	289.59	285.94	288.71	285.92	552
2024-11-22	282.63	285.61	282.63	284.22	281.47	480
2024-11-21	281.84	283.69	280.81	283.37	280.63	412
2024-11-20	280.00	280.67	278.73	279.78	277.07	541
2024-11-19	278.93	280.40	276.56	280.40	277.06	607

← NewerPage 8 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.