Marriott International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 388.71 | 394.74 | 387.55 | 388.05 | 388.05 | 1,913,000 |
| 2026-10-15 | 376.29 | 389.18 | 376.23 | 385.71 | 385.71 | 1,907,300 |
| 2026-10-14 | 373.13 | 373.26 | 369.10 | 371.82 | 371.82 | 1,354,100 |
| 2026-10-13 | 371.40 | 372.88 | 367.00 | 371.50 | 371.50 | 755,900 |
| 2026-10-12 | 365.88 | 370.14 | 363.80 | 369.30 | 369.30 | 853,300 |
| 2026-10-09 | 361.08 | 366.38 | 360.12 | 365.88 | 365.88 | 834,100 |
| 2026-10-08 | 355.17 | 363.83 | 354.62 | 361.08 | 361.08 | 996,200 |
| 2026-10-07 | 359.23 | 361.78 | 355.70 | 356.50 | 356.50 | 1,270,000 |
| 2026-10-06 | 357.52 | 362.46 | 356.76 | 361.28 | 361.28 | 1,338,000 |
| 2026-10-05 | 357.79 | 358.96 | 354.69 | 355.89 | 355.89 | 1,369,700 |
| 2026-10-02 | 359.32 | 360.60 | 356.36 | 358.96 | 358.96 | 1,000,900 |
| 2026-10-01 | 357.79 | 357.79 | 352.29 | 354.79 | 354.79 | 1,117,800 |
| 2026-09-30 | 363.69 | 363.69 | 355.67 | 355.67 | 355.67 | 1,122,200 |
| 2026-09-29 | 362.35 | 364.09 | 355.17 | 361.62 | 361.62 | 1,466,700 |
| 2026-09-28 | 351.95 | 359.63 | 349.68 | 358.57 | 358.57 | 1,713,300 |
| 2026-09-25 | 351.85 | 353.30 | 347.60 | 352.03 | 352.03 | 1,353,100 |
| 2026-09-24 | 351.20 | 354.63 | 349.67 | 351.51 | 351.51 | 1,105,700 |
| 2026-09-23 | 346.30 | 354.11 | 345.37 | 351.66 | 351.66 | 1,654,600 |
| 2026-09-22 | 346.69 | 349.34 | 343.15 | 348.06 | 348.06 | 1,796,000 |
| 2026-09-21 | 337.51 | 343.15 | 337.02 | 342.66 | 342.66 | 1,166,900 |
| 2026-09-18 | 333.83 | 340.64 | 332.35 | 338.92 | 338.92 | 4,247,800 |
| 2026-09-17 | 337.72 | 338.67 | 332.68 | 334.00 | 334.00 | 1,000,938 |
| 2026-09-16 | 337.59 | 339.42 | 332.76 | 334.97 | 334.97 | 1,228,358 |
| 2026-09-15 | 339.51 | 342.31 | 335.44 | 337.24 | 337.24 | 1,556,937 |
| 2026-09-14 | 333.24 | 341.30 | 332.04 | 340.46 | 340.46 | 1,698,100 |
| 2026-09-11 | 334.28 | 336.80 | 330.45 | 334.69 | 334.69 | 1,502,443 |
| 2026-09-10 | 330.50 | 334.12 | 328.60 | 329.07 | 329.07 | 1,580,404 |
| 2026-09-09 | 326.33 | 332.25 | 320.91 | 331.52 | 331.52 | 2,233,878 |
| 2026-09-08 | 332.08 | 336.74 | 328.24 | 328.79 | 328.79 | 2,107,672 |
| 2026-09-04 | 334.22 | 339.30 | 334.22 | 336.51 | 336.51 | 1,175,577 |
| 2026-09-03 | 333.27 | 337.96 | 331.14 | 336.07 | 336.07 | 1,401,764 |
| 2026-09-02 | 336.04 | 337.99 | 332.24 | 333.14 | 333.14 | 1,266,652 |
| 2026-09-01 | 340.54 | 342.49 | 333.74 | 334.55 | 334.55 | 1,676,249 |
| 2026-08-31 | 348.70 | 350.55 | 341.14 | 341.76 | 341.76 | 1,422,809 |
| 2026-08-28 | 358.16 | 358.16 | 350.81 | 351.08 | 351.08 | 1,011,182 |
| 2026-08-27 | 354.59 | 357.93 | 353.77 | 353.87 | 353.87 | 1,481,162 |
| 2026-08-26 | 358.07 | 360.67 | 355.07 | 358.67 | 358.67 | 2,033,857 |
| 2026-08-25 | 360.61 | 362.29 | 357.43 | 357.77 | 357.77 | 1,436,150 |
| 2026-08-24 | 359.37 | 363.39 | 357.26 | 360.20 | 360.20 | 954,646 |
| 2026-08-21 | 359.02 | 361.00 | 354.19 | 356.39 | 356.39 | 995,008 |
| 2026-08-20 | 356.61 | 358.75 | 354.57 | 356.60 | 356.60 | 1,861,784 |
| 2026-08-19 | 358.40 | 365.11 | 357.18 | 359.95 | 359.22 | 1,288,249 |
| 2026-08-18 | 358.35 | 361.46 | 355.66 | 357.33 | 356.61 | 1,505,518 |
| 2026-08-17 | 353.94 | 357.98 | 353.00 | 356.57 | 355.85 | 1,313,291 |
| 2026-08-14 | 350.72 | 358.10 | 349.74 | 356.72 | 356.00 | 880,606 |
| 2026-08-13 | 356.58 | 357.61 | 350.98 | 352.53 | 351.82 | 997,100 |
| 2026-08-12 | 351.60 | 356.60 | 348.88 | 354.58 | 353.86 | 1,350,859 |
| 2026-08-11 | 348.97 | 352.27 | 347.27 | 349.49 | 348.78 | 2,390,459 |
| 2026-08-10 | 350.10 | 353.36 | 344.71 | 348.44 | 347.73 | 1,716,765 |
| 2026-08-07 | 358.84 | 359.97 | 353.46 | 353.91 | 353.19 | 2,278,678 |
| 2026-08-06 | 362.01 | 364.74 | 356.01 | 359.67 | 358.94 | 1,677,250 |
| 2026-08-05 | 348.31 | 361.83 | 347.78 | 361.31 | 360.58 | 2,051,359 |
| 2026-08-04 | 344.79 | 346.36 | 340.81 | 345.20 | 344.50 | 3,376,608 |
| 2026-08-03 | 359.44 | 365.47 | 344.13 | 346.83 | 346.13 | 4,419,268 |
| 2026-07-31 | 377.01 | 377.93 | 372.63 | 372.83 | 372.07 | 1,564,261 |
| 2026-07-30 | 380.00 | 380.60 | 371.09 | 375.48 | 374.72 | 1,593,673 |
| 2026-07-29 | 377.25 | 383.26 | 375.62 | 381.12 | 380.35 | 1,542,696 |
| 2026-07-28 | 382.64 | 384.23 | 374.55 | 383.52 | 382.74 | 1,805,631 |
| 2026-07-27 | 378.11 | 384.20 | 377.53 | 383.06 | 382.28 | 1,377,211 |
| 2026-07-24 | 365.58 | 375.78 | 364.25 | 374.43 | 373.67 | 1,231,813 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2011-11-22 | 1061:1000 |
| 2009-11-17 | 1003:1000 |
| 2009-08-18 | 1004:1000 |
| 2009-06-23 | 1004:1000 |
| 2006-06-12 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.7300 USD |
| 2026-05-22 | 0.7300 USD |
| 2026-02-26 | 0.6700 USD |
| 2025-11-20 | 0.6700 USD |
| 2025-08-21 | 0.6700 USD |
| 2025-05-23 | 0.6700 USD |
| 2025-02-27 | 0.6300 USD |
| 2024-11-21 | 0.6300 USD |
| 2024-08-16 | 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.