Marriott International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 388.93 | 397.36 | 388.93 | 396.77 | 396.77 | 790 |
| 2026-10-19 | 392.69 | 394.00 | 384.00 | 391.25 | 391.25 | 303 |
| 2026-10-16 | 385.77 | 396.00 | 383.90 | 389.75 | 389.75 | 283 |
| 2026-10-15 | 373.10 | 387.69 | 370.01 | 387.69 | 387.69 | 494 |
| 2026-10-14 | 368.46 | 374.15 | 364.11 | 371.03 | 371.03 | 139 |
| 2026-10-13 | 370.50 | 372.99 | 366.72 | 369.11 | 369.11 | 79 |
| 2026-10-12 | 365.88 | 370.00 | 358.10 | 369.14 | 369.14 | 137 |
| 2026-10-09 | 358.87 | 365.13 | 358.86 | 363.96 | 363.96 | 638 |
| 2026-10-08 | 353.01 | 363.29 | 350.70 | 362.79 | 362.79 | 813 |
| 2026-10-07 | 361.20 | 363.51 | 356.03 | 357.66 | 357.66 | 119 |
| 2026-10-06 | 352.62 | 362.22 | 352.62 | 359.78 | 359.78 | 564 |
| 2026-10-05 | 360.43 | 362.54 | 354.84 | 356.82 | 356.82 | 97 |
| 2026-10-02 | 356.34 | 361.67 | 352.00 | 357.36 | 357.36 | 88 |
| 2026-10-01 | 361.96 | 361.96 | 352.72 | 354.46 | 354.46 | 928 |
| 2026-09-30 | 362.60 | 369.97 | 357.45 | 357.98 | 357.98 | 422 |
| 2026-09-29 | 353.80 | 367.86 | 353.80 | 359.58 | 359.58 | 510 |
| 2026-09-28 | 355.03 | 358.02 | 346.94 | 357.94 | 357.94 | 199 |
| 2026-09-25 | 356.24 | 356.24 | 347.20 | 351.27 | 351.27 | 412 |
| 2026-09-24 | 350.51 | 359.87 | 350.10 | 353.63 | 353.63 | 351 |
| 2026-09-23 | 344.58 | 354.01 | 344.00 | 353.18 | 353.18 | 2,351 |
| 2026-09-22 | 345.32 | 351.81 | 339.24 | 347.78 | 347.78 | 259 |
| 2026-09-21 | 346.00 | 346.00 | 334.14 | 341.80 | 341.80 | 859 |
| 2026-09-18 | 337.19 | 340.00 | 333.00 | 335.69 | 335.69 | 446 |
| 2026-09-17 | 339.99 | 341.69 | 332.73 | 334.80 | 334.80 | 339 |
| 2026-09-16 | 337.00 | 342.99 | 336.13 | 336.65 | 336.65 | 1,902 |
| 2026-09-15 | 335.00 | 340.83 | 335.00 | 337.46 | 337.46 | 241 |
| 2026-09-14 | 333.24 | 339.30 | 328.86 | 337.88 | 337.88 | 792 |
| 2026-09-11 | 326.42 | 336.86 | 322.24 | 336.68 | 336.68 | 181 |
| 2026-09-10 | 336.67 | 337.05 | 327.00 | 329.63 | 329.63 | 471 |
| 2026-09-09 | 330.00 | 330.12 | 320.67 | 330.12 | 330.12 | 1,763 |
| 2026-09-08 | 336.76 | 345.00 | 329.56 | 330.10 | 330.10 | 12,460 |
| 2026-09-04 | 334.50 | 341.34 | 330.00 | 336.78 | 336.78 | 351 |
| 2026-09-03 | 331.00 | 339.33 | 330.00 | 337.31 | 337.31 | 332 |
| 2026-09-02 | 330.00 | 339.00 | 330.00 | 334.80 | 334.80 | 422 |
| 2026-09-01 | 344.76 | 347.54 | 334.94 | 335.47 | 335.47 | 4,393 |
| 2026-08-31 | 354.59 | 354.59 | 341.75 | 342.17 | 342.17 | 454 |
| 2026-08-28 | 356.43 | 363.07 | 351.08 | 352.15 | 352.15 | 683 |
| 2026-08-27 | 367.00 | 367.00 | 349.61 | 355.27 | 355.27 | 1,322 |
| 2026-08-26 | 357.70 | 365.86 | 355.26 | 357.62 | 357.62 | 41 |
| 2026-08-25 | 364.70 | 364.70 | 355.88 | 359.13 | 359.13 | 1,326 |
| 2026-08-24 | 354.00 | 363.31 | 351.00 | 357.75 | 357.75 | 669 |
| 2026-08-21 | 360.27 | 360.27 | 345.00 | 354.17 | 354.17 | 13 |
| 2026-08-20 | 357.11 | 367.00 | 355.36 | 357.08 | 357.08 | 131 |
| 2026-08-19 | 362.00 | 365.00 | 354.07 | 361.71 | 361.71 | 318 |
| 2026-08-18 | 354.66 | 361.04 | 352.50 | 359.03 | 359.03 | 589 |
| 2026-08-17 | 356.36 | 360.00 | 352.08 | 356.68 | 356.68 | 170 |
| 2026-08-14 | 347.01 | 358.07 | 347.01 | 356.21 | 356.21 | 115 |
| 2026-08-13 | 358.00 | 359.06 | 353.58 | 354.05 | 354.05 | 604 |
| 2026-08-12 | 349.50 | 356.49 | 345.10 | 355.08 | 355.08 | 172 |
| 2026-08-11 | 351.22 | 353.50 | 346.00 | 348.64 | 348.64 | 416 |
| 2026-08-10 | 350.21 | 358.44 | 344.59 | 345.42 | 345.42 | 2,462 |
| 2026-08-07 | 358.00 | 365.00 | 352.00 | 356.15 | 356.15 | 64 |
| 2026-08-06 | 362.70 | 364.99 | 346.16 | 358.31 | 358.31 | 428 |
| 2026-08-05 | 347.50 | 360.58 | 345.02 | 358.99 | 358.99 | 2,123 |
| 2026-08-04 | 347.38 | 354.77 | 341.16 | 344.69 | 344.69 | 1,300 |
| 2026-08-03 | 380.00 | 386.45 | 344.25 | 347.25 | 347.25 | 7,099 |
| 2026-07-31 | 380.01 | 394.08 | 372.87 | 375.09 | 375.09 | 209 |
| 2026-07-30 | 382.00 | 395.00 | 368.51 | 376.26 | 376.26 | 114 |
| 2026-07-29 | 385.85 | 389.00 | 375.69 | 380.58 | 380.58 | 158 |
| 2026-07-28 | 388.00 | 388.00 | 374.52 | 380.87 | 380.87 | 2,108 |
Page 1 of 5 · 255 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.