Marriott International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 234.82 | 237.61 | 232.98 | 234.14 | 229.33 | 993,794 |
| 2024-05-24 | 233.83 | 236.72 | 233.29 | 236.59 | 231.73 | 909,514 |
| 2024-05-23 | 236.50 | 236.50 | 231.84 | 232.06 | 227.30 | 1,650,396 |
| 2024-05-22 | 237.24 | 239.40 | 235.50 | 236.16 | 230.70 | 1,091,592 |
| 2024-05-21 | 241.22 | 241.22 | 237.13 | 238.28 | 232.77 | 839,678 |
| 2024-05-20 | 237.85 | 240.52 | 237.43 | 240.33 | 234.77 | 954,160 |
| 2024-05-17 | 238.96 | 239.58 | 236.32 | 237.73 | 232.23 | 1,217,046 |
| 2024-05-16 | 235.64 | 239.49 | 235.64 | 238.96 | 233.43 | 1,280,881 |
| 2024-05-15 | 236.75 | 237.47 | 235.56 | 236.00 | 230.54 | 1,569,035 |
| 2024-05-14 | 237.97 | 238.58 | 235.69 | 235.87 | 230.41 | 2,105,279 |
| 2024-05-13 | 241.25 | 241.70 | 236.21 | 237.50 | 232.00 | 1,288,816 |
| 2024-05-10 | 238.00 | 240.67 | 237.50 | 240.46 | 234.90 | 1,145,266 |
| 2024-05-09 | 232.67 | 237.74 | 230.85 | 237.54 | 232.04 | 1,229,719 |
| 2024-05-08 | 235.55 | 236.28 | 234.47 | 235.35 | 229.90 | 1,194,614 |
| 2024-05-07 | 236.82 | 238.27 | 235.66 | 235.99 | 230.53 | 898,005 |
| 2024-05-06 | 235.41 | 237.36 | 235.39 | 236.82 | 231.34 | 1,068,009 |
| 2024-05-03 | 237.38 | 238.76 | 234.30 | 234.59 | 229.16 | 1,572,856 |
| 2024-05-02 | 236.35 | 236.70 | 232.63 | 235.56 | 230.11 | 1,413,317 |
| 2024-05-01 | 233.75 | 237.24 | 230.81 | 233.86 | 228.45 | 2,157,183 |
| 2024-04-30 | 240.95 | 241.92 | 235.50 | 236.13 | 230.67 | 1,862,918 |
| 2024-04-29 | 241.47 | 244.24 | 239.59 | 240.49 | 234.93 | 1,209,117 |
| 2024-04-26 | 240.77 | 244.12 | 240.74 | 240.84 | 235.27 | 1,065,547 |
| 2024-04-25 | 242.07 | 243.12 | 240.23 | 241.94 | 236.34 | 1,207,368 |
| 2024-04-24 | 244.17 | 249.62 | 243.31 | 244.06 | 238.41 | 2,301,316 |
| 2024-04-23 | 237.41 | 239.98 | 237.41 | 239.69 | 234.14 | 1,196,185 |
| 2024-04-22 | 238.56 | 239.09 | 235.51 | 237.41 | 231.92 | 1,046,353 |
| 2024-04-19 | 237.38 | 239.30 | 234.55 | 236.00 | 230.54 | 1,842,310 |
| 2024-04-18 | 240.65 | 241.24 | 236.08 | 236.30 | 230.83 | 1,841,224 |
| 2024-04-17 | 244.07 | 245.33 | 237.54 | 238.46 | 232.94 | 2,684,061 |
| 2024-04-16 | 248.21 | 248.74 | 244.74 | 245.62 | 239.94 | 1,088,930 |
| 2024-04-15 | 255.07 | 257.01 | 248.21 | 248.41 | 242.66 | 1,433,293 |
| 2024-04-12 | 256.11 | 257.14 | 249.32 | 251.06 | 245.25 | 1,931,880 |
| 2024-04-11 | 254.11 | 260.57 | 253.01 | 258.55 | 252.57 | 1,545,327 |
| 2024-04-10 | 252.29 | 255.19 | 251.26 | 254.35 | 248.46 | 1,317,494 |
| 2024-04-09 | 255.46 | 255.49 | 251.35 | 254.94 | 249.04 | 1,152,825 |
| 2024-04-08 | 254.24 | 255.05 | 253.41 | 254.68 | 248.79 | 1,205,693 |
| 2024-04-05 | 248.90 | 254.33 | 248.27 | 253.93 | 248.05 | 1,293,446 |
| 2024-04-04 | 253.34 | 254.83 | 248.06 | 248.89 | 243.13 | 1,607,501 |
| 2024-04-03 | 247.17 | 250.80 | 246.77 | 250.59 | 244.79 | 1,071,150 |
| 2024-04-02 | 250.17 | 250.17 | 246.54 | 247.74 | 242.01 | 1,252,386 |
| 2024-04-01 | 253.52 | 254.51 | 250.73 | 251.33 | 245.51 | 1,178,685 |
| 2024-03-28 | 255.07 | 255.10 | 251.65 | 252.31 | 246.47 | 999,237 |
| 2024-03-27 | 254.96 | 254.96 | 252.74 | 253.56 | 247.69 | 1,302,306 |
| 2024-03-26 | 253.16 | 254.30 | 251.17 | 252.18 | 246.34 | 1,351,407 |
| 2024-03-25 | 255.31 | 255.67 | 252.04 | 252.11 | 246.28 | 856,014 |
| 2024-03-22 | 255.91 | 256.53 | 253.22 | 255.16 | 249.26 | 1,282,881 |
| 2024-03-21 | 254.74 | 256.12 | 253.38 | 255.27 | 249.36 | 1,530,806 |
| 2024-03-20 | 249.43 | 254.69 | 249.26 | 254.05 | 248.17 | 1,630,410 |
| 2024-03-19 | 249.36 | 250.01 | 247.83 | 249.82 | 244.04 | 1,164,320 |
| 2024-03-18 | 246.60 | 249.36 | 246.41 | 248.52 | 242.77 | 1,915,491 |
| 2024-03-15 | 246.15 | 246.97 | 243.36 | 244.07 | 238.42 | 3,709,734 |
| 2024-03-14 | 252.38 | 253.00 | 247.72 | 248.00 | 242.26 | 1,711,041 |
| 2024-03-13 | 249.90 | 253.12 | 248.19 | 251.41 | 245.59 | 1,804,650 |
| 2024-03-12 | 248.69 | 252.33 | 248.69 | 250.69 | 244.89 | 1,271,141 |
| 2024-03-11 | 250.28 | 250.70 | 246.99 | 248.47 | 242.72 | 1,176,455 |
| 2024-03-08 | 247.17 | 251.11 | 246.22 | 250.28 | 244.49 | 1,276,756 |
| 2024-03-07 | 248.40 | 248.97 | 246.21 | 246.91 | 241.20 | 1,197,493 |
| 2024-03-06 | 247.88 | 250.57 | 246.97 | 247.10 | 241.38 | 1,314,748 |
| 2024-03-05 | 247.53 | 249.19 | 245.69 | 247.88 | 242.14 | 1,083,968 |
| 2024-03-04 | 249.77 | 250.49 | 247.02 | 247.42 | 241.69 | 1,156,253 |
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.