Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	248.98	251.16	247.94	250.00	244.21	1,096,855
2024-02-29	249.70	250.35	247.87	249.87	244.09	1,698,183
2024-02-28	248.73	251.23	248.18	248.99	243.23	953,425
2024-02-27	248.89	249.82	247.68	249.03	243.27	1,079,289
2024-02-26	251.47	251.47	247.05	249.22	243.45	1,475,992
2024-02-23	248.59	252.17	248.59	251.48	245.66	1,477,347
2024-02-22	244.99	250.43	244.78	249.31	243.54	1,383,565
2024-02-21	241.28	244.01	240.57	243.35	237.72	1,396,478
2024-02-20	241.19	243.97	240.51	242.94	236.81	2,162,176
2024-02-16	239.03	243.21	238.30	241.63	235.53	2,119,841
2024-02-15	237.53	240.86	236.89	240.49	234.42	1,521,703
2024-02-14	235.81	236.41	232.20	235.39	229.45	2,349,732
2024-02-13	241.90	241.90	232.01	234.94	229.01	3,110,216
2024-02-12	246.28	249.14	246.00	248.84	242.56	1,429,926
2024-02-09	250.64	250.75	245.45	247.02	240.79	1,479,755
2024-02-08	249.69	250.44	245.81	249.58	243.28	1,030,919
2024-02-07	246.10	250.00	245.08	247.94	241.68	1,046,799
2024-02-06	244.23	245.75	242.83	244.76	238.58	1,471,497
2024-02-05	244.16	245.29	241.84	244.23	238.07	1,338,286
2024-02-02	243.22	246.75	241.61	245.12	238.94	1,222,339
2024-02-01	240.41	243.79	238.72	243.67	237.52	1,191,016
2024-01-31	243.42	243.91	239.27	239.73	233.68	1,181,240
2024-01-30	240.19	244.01	240.19	243.19	237.05	1,059,861
2024-01-29	241.58	242.52	239.78	242.13	236.02	1,302,970
2024-01-26	242.52	243.22	241.04	241.60	235.50	1,118,996
2024-01-25	241.70	243.53	241.36	242.52	236.40	1,594,268
2024-01-24	238.46	239.33	237.32	237.87	231.87	1,239,403
2024-01-23	236.97	237.91	235.74	237.10	231.12	1,268,751
2024-01-22	234.25	238.30	234.08	237.38	231.39	1,552,297
2024-01-19	232.67	234.10	231.56	233.67	227.77	1,885,255
2024-01-18	227.70	233.06	227.69	232.68	226.81	2,209,810
2024-01-17	225.24	227.90	225.02	227.70	221.95	1,248,730
2024-01-16	224.02	226.38	223.07	226.34	220.63	1,108,052
2024-01-12	227.79	227.83	223.94	225.50	219.81	758,958
2024-01-11	227.36	228.94	225.39	226.98	221.25	1,176,052
2024-01-10	225.89	227.98	225.89	226.77	221.05	1,225,339
2024-01-09	225.60	227.48	225.43	226.48	220.77	1,358,349
2024-01-08	222.50	228.29	222.42	228.23	222.47	1,690,687
2024-01-05	219.21	223.40	219.00	222.42	216.81	1,005,249
2024-01-04	219.61	222.41	218.88	220.02	214.47	1,238,784
2024-01-03	220.35	220.97	218.01	219.04	213.51	1,299,881
2024-01-02	225.50	227.18	220.59	221.84	216.24	1,524,791
2023-12-29	224.71	226.63	224.38	225.51	219.82	2,008,659
2023-12-28	223.87	224.75	223.23	224.08	218.43	970,966
2023-12-27	223.94	224.51	222.88	224.44	218.78	1,329,742
2023-12-26	222.23	223.75	221.63	223.45	217.81	1,118,569
2023-12-22	222.27	223.12	220.89	222.62	217.00	994,960
2023-12-21	218.54	222.24	218.54	221.84	216.24	1,214,561
2023-12-20	220.53	220.69	216.34	216.72	211.25	1,874,575
2023-12-19	223.49	224.22	220.83	221.39	215.80	1,525,298
2023-12-18	221.48	222.64	219.41	222.12	216.52	1,440,185
2023-12-15	220.46	222.15	219.13	221.14	215.56	3,845,043
2023-12-14	219.25	221.75	218.34	220.09	214.54	1,729,192
2023-12-13	217.00	218.91	214.35	218.07	212.57	1,556,600
2023-12-12	216.50	217.74	215.60	216.87	211.40	1,546,341
2023-12-11	212.04	217.33	211.48	216.48	211.02	2,065,618
2023-12-08	207.68	209.82	207.18	209.40	204.12	1,276,280
2023-12-07	206.34	208.14	205.32	208.03	202.78	1,248,676
2023-12-06	204.91	207.73	204.30	204.78	199.61	1,196,505
2023-12-05	207.22	208.43	202.24	202.71	197.60	1,539,500

← NewerPage 12 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.