Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	223.81	225.90	223.13	224.12	220.14	991,214
2024-08-21	224.07	225.14	223.06	224.51	220.53	710,527
2024-08-20	224.50	225.48	222.87	223.13	219.17	1,069,762
2024-08-19	221.30	226.00	221.06	225.15	221.16	1,068,580
2024-08-16	221.61	221.67	219.73	220.56	216.65	1,005,775
2024-08-15	219.68	222.95	218.93	221.90	217.34	1,726,691
2024-08-14	217.00	217.71	215.54	217.10	212.64	847,405
2024-08-13	215.26	216.85	213.27	216.43	211.99	1,081,200
2024-08-12	217.95	217.95	214.41	214.68	210.27	1,075,264
2024-08-09	215.50	219.00	214.05	217.97	213.50	1,214,086
2024-08-08	215.45	217.81	214.78	215.80	211.37	1,369,788
2024-08-07	215.94	217.64	213.78	214.77	210.36	2,854,397
2024-08-06	212.50	218.41	211.19	215.25	210.83	1,911,718
2024-08-05	209.07	212.34	204.55	211.35	207.01	4,057,455
2024-08-02	215.12	216.64	210.02	213.67	209.28	3,679,065
2024-08-01	226.15	226.49	215.61	218.78	214.29	3,067,875
2024-07-31	230.00	236.22	222.93	227.30	222.63	4,316,714
2024-07-30	239.00	241.54	238.05	238.77	233.87	1,752,791
2024-07-29	237.94	239.52	235.70	238.45	233.56	1,335,718
2024-07-26	235.60	237.74	234.00	236.60	231.74	929,373
2024-07-25	235.00	237.51	232.33	233.75	228.95	1,380,149
2024-07-24	241.24	241.61	234.90	235.04	230.22	1,762,579
2024-07-23	242.66	245.60	241.97	242.31	237.34	730,968
2024-07-22	243.61	244.00	241.15	242.94	237.95	1,212,752
2024-07-19	245.00	245.72	242.65	243.91	238.90	1,342,586
2024-07-18	244.77	248.50	244.05	244.09	239.08	1,399,758
2024-07-17	253.25	255.33	247.49	247.55	242.47	1,753,015
2024-07-16	247.94	255.19	247.69	255.11	249.87	1,562,526
2024-07-15	242.80	246.85	241.99	246.67	241.61	1,062,332
2024-07-12	241.17	245.44	240.16	242.79	237.81	1,699,285
2024-07-11	242.94	242.94	239.25	239.78	234.86	1,765,451
2024-07-10	237.96	242.74	237.16	242.52	237.54	1,376,220
2024-07-09	240.86	240.86	237.39	237.52	232.64	1,254,901
2024-07-08	242.09	243.06	239.17	239.86	234.94	1,040,260
2024-07-05	240.50	241.38	238.45	240.98	236.03	851,934
2024-07-03	239.63	241.67	238.48	240.17	235.24	866,747
2024-07-02	239.81	240.12	236.68	239.98	235.05	1,417,325
2024-07-01	242.19	243.36	237.45	239.51	234.59	1,475,150
2024-06-28	242.40	246.79	241.02	241.77	236.81	6,788,860
2024-06-27	242.95	242.95	240.20	242.25	237.28	1,153,713
2024-06-26	242.67	243.26	239.67	241.51	236.55	1,592,636
2024-06-25	246.53	246.87	243.78	244.83	239.80	1,283,805
2024-06-24	243.23	246.27	243.23	245.66	240.62	1,058,551
2024-06-21	245.69	245.94	242.75	243.53	238.53	3,299,600
2024-06-20	242.68	244.40	242.66	243.98	238.97	1,154,434
2024-06-18	245.28	247.20	242.13	243.05	238.06	1,320,126
2024-06-17	238.55	245.05	237.60	244.70	239.68	1,406,883
2024-06-14	239.33	239.75	235.14	239.45	234.53	1,566,397
2024-06-13	235.22	240.77	234.66	240.47	235.53	1,188,728
2024-06-12	234.02	237.13	234.02	236.56	231.70	1,477,791
2024-06-11	231.78	233.24	229.93	232.64	227.86	1,285,070
2024-06-10	230.00	233.41	229.98	232.76	227.98	1,219,818
2024-06-07	231.52	232.90	230.13	231.10	226.36	2,723,430
2024-06-06	232.87	235.45	231.37	232.03	227.27	1,028,049
2024-06-05	231.18	233.23	229.50	232.77	227.99	987,840
2024-06-04	226.60	231.70	226.44	230.51	225.78	1,100,568
2024-06-03	231.73	232.00	226.03	228.38	223.69	1,644,005
2024-05-31	229.52	231.39	227.44	231.17	226.42	1,660,301
2024-05-30	228.79	229.60	226.70	228.96	224.26	934,548
2024-05-29	231.86	232.44	227.83	228.46	223.77	1,161,711

← NewerPage 10 of 21 · 1,255 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.