Marriott International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	280.59	282.04	278.37	281.87	278.52	355
2024-11-15	282.00	282.48	277.71	278.55	275.23	1,111
2024-11-14	286.53	287.78	283.41	283.71	280.33	342
2024-11-13	285.06	288.98	283.47	287.97	284.54	514
2024-11-12	285.62	286.16	283.92	286.16	282.75	489
2024-11-11	282.46	285.81	282.35	284.69	281.30	2,284
2024-11-08	279.00	282.40	278.44	280.42	277.08	115
2024-11-07	276.26	278.10	274.74	277.97	274.65	1,071
2024-11-06	265.76	276.17	265.76	276.01	272.72	1,704
2024-11-05	257.06	260.46	254.01	259.92	256.82	1,452
2024-11-04	260.00	260.00	249.89	255.39	252.35	2,134
2024-11-01	258.91	263.27	258.64	261.10	257.99	259
2024-10-31	264.26	265.17	260.20	260.67	257.57	609
2024-10-30	263.26	265.44	263.25	265.31	262.15	338
2024-10-29	262.74	264.76	262.10	264.41	261.26	109
2024-10-28	264.24	264.35	261.27	261.81	258.69	548
2024-10-25	262.95	264.80	262.09	262.15	259.03	536
2024-10-24	259.97	261.72	257.94	260.96	257.85	217
2024-10-23	260.00	262.91	256.74	257.55	254.48	809
2024-10-22	263.74	265.84	263.74	265.34	262.18	354
2024-10-21	264.69	266.14	263.51	265.15	261.99	213
2024-10-18	264.07	266.45	263.43	265.77	262.61	239
2024-10-17	264.55	264.77	262.35	264.63	261.48	2,143
2024-10-16	260.48	262.84	259.00	262.59	259.46	1,690
2024-10-15	261.89	263.28	260.25	260.25	257.15	190
2024-10-14	260.82	263.15	260.58	261.40	258.29	39
2024-10-11	260.10	263.97	260.10	262.95	259.82	1,153
2024-10-10	260.95	261.87	259.84	260.80	257.69	365
2024-10-09	256.59	263.08	256.00	260.89	257.78	638
2024-10-08	255.16	257.12	253.61	256.52	253.47	609
2024-10-07	253.93	255.76	253.00	255.60	252.56	193
2024-10-04	249.48	254.59	249.48	252.87	249.86	5,764
2024-10-03	247.05	249.23	246.02	248.27	245.31	216
2024-10-02	245.27	248.65	244.30	248.65	245.69	930
2024-10-01	249.20	249.20	243.96	246.36	243.43	1,395
2024-09-30	252.62	253.33	248.03	248.39	245.43	448
2024-09-27	252.81	254.27	251.85	252.53	249.52	1,267
2024-09-26	248.30	250.23	246.59	250.23	247.25	1,153
2024-09-25	246.49	247.90	245.40	245.51	242.59	1,298
2024-09-24	243.02	246.54	242.08	245.85	242.92	508
2024-09-23	244.93	244.93	241.89	241.94	239.06	292
2024-09-20	243.01	244.44	241.44	243.45	240.55	302
2024-09-19	243.03	245.80	242.11	244.98	242.06	384
2024-09-18	238.90	241.61	237.01	240.55	237.69	298
2024-09-17	233.99	236.19	232.48	234.01	231.22	463
2024-09-16	233.73	235.75	232.47	232.72	229.95	997
2024-09-13	231.75	232.26	229.64	231.66	228.90	956
2024-09-12	228.98	230.54	228.01	230.53	227.78	224
2024-09-11	226.00	226.49	222.18	226.48	223.78	515
2024-09-10	228.07	228.71	222.29	223.82	221.16	70
2024-09-09	230.23	230.78	226.54	228.63	225.91	675
2024-09-06	229.80	232.81	228.46	228.49	225.76	971
2024-09-05	228.09	229.86	227.16	228.73	226.01	635
2024-09-04	230.72	230.72	228.23	228.26	225.54	121,943
2024-09-03	234.02	234.69	231.54	231.54	228.78	41,893
2024-08-30	232.56	234.34	230.99	230.99	228.23	307
2024-08-29	228.14	233.52	228.14	233.28	230.50	852
2024-08-28	227.00	227.68	226.23	226.23	223.54	240
2024-08-27	224.12	228.10	224.12	227.72	225.01	38
2024-08-23	225.37	227.35	225.06	226.16	223.47	256

← NewerPage 9 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.