Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	208.90	213.13	208.08	209.61	204.32	1,462,675
2023-12-01	202.75	209.51	202.75	209.28	204.00	1,474,990
2023-11-30	202.49	203.34	200.94	202.70	197.59	1,385,737
2023-11-29	204.72	205.91	202.29	202.48	197.37	1,296,077
2023-11-28	207.25	207.51	204.55	204.66	199.50	1,345,388
2023-11-27	208.17	209.29	206.78	207.51	202.27	1,544,543
2023-11-24	209.69	210.43	208.65	208.93	203.66	710,232
2023-11-22	208.98	210.74	208.25	209.95	204.65	1,241,233
2023-11-21	206.10	207.74	206.10	207.19	201.96	1,109,896
2023-11-20	204.86	207.36	204.86	206.96	201.23	1,292,773
2023-11-17	205.00	206.38	203.80	205.77	200.07	1,295,254
2023-11-16	201.36	203.84	201.07	203.68	198.04	1,284,232
2023-11-15	203.39	203.79	200.98	201.17	195.60	1,516,215
2023-11-14	200.00	204.15	199.98	202.36	196.76	1,853,393
2023-11-13	197.24	198.44	196.24	197.71	192.24	1,075,611
2023-11-10	194.71	197.77	193.79	197.60	192.13	1,165,685
2023-11-09	193.16	195.41	192.27	194.39	189.01	1,490,200
2023-11-08	195.40	195.86	192.04	192.58	187.25	1,511,455
2023-11-07	191.82	195.21	189.44	194.50	189.12	2,057,263
2023-11-06	192.29	192.40	189.34	191.16	185.87	1,543,671
2023-11-03	188.10	191.88	187.38	191.30	186.00	1,746,126
2023-11-02	184.30	186.55	180.75	185.70	180.56	3,054,268
2023-11-01	189.88	189.88	185.91	188.80	183.57	2,313,664
2023-10-31	187.84	189.18	186.01	188.56	183.34	1,233,984
2023-10-30	188.10	189.62	187.09	188.09	182.88	1,485,116
2023-10-27	186.71	188.06	184.11	185.27	180.14	1,282,336
2023-10-26	188.90	190.67	186.41	186.45	181.29	1,528,088
2023-10-25	187.79	190.70	186.54	188.43	183.21	1,784,845
2023-10-24	189.76	191.33	188.04	190.14	184.88	1,810,178
2023-10-23	189.37	190.77	186.85	188.64	183.42	1,848,318
2023-10-20	190.85	191.47	187.74	187.97	182.77	2,367,811
2023-10-19	195.20	196.21	191.47	192.31	186.99	1,770,813
2023-10-18	195.87	196.87	193.95	194.40	189.02	1,255,989
2023-10-17	196.68	199.56	196.35	197.51	192.04	1,230,886
2023-10-16	196.31	199.15	195.06	197.04	191.59	1,382,589
2023-10-13	197.70	199.51	192.48	192.93	187.59	1,531,293
2023-10-12	199.04	199.20	196.38	197.80	192.32	1,397,750
2023-10-11	198.47	198.95	195.14	198.27	192.78	1,379,221
2023-10-10	195.70	201.29	195.70	198.46	192.97	1,691,908
2023-10-09	193.00	194.56	189.49	194.43	189.05	1,615,370
2023-10-06	193.32	197.82	192.85	195.98	190.56	1,735,822
2023-10-05	195.43	196.12	192.55	194.77	189.38	1,582,735
2023-10-04	191.19	195.93	190.54	194.82	189.43	2,282,580
2023-10-03	191.97	193.00	189.34	190.39	185.12	1,650,450
2023-10-02	196.00	196.14	191.75	193.75	188.39	1,640,754
2023-09-29	199.35	199.79	195.29	196.56	191.12	1,764,522
2023-09-28	194.44	200.29	194.10	199.55	194.03	1,786,747
2023-09-27	194.07	196.28	191.98	193.88	188.51	2,283,972
2023-09-26	192.00	195.19	190.75	191.76	186.45	2,188,709
2023-09-25	193.22	195.47	190.55	192.93	187.59	2,141,546
2023-09-22	195.22	196.91	194.00	194.36	188.98	1,374,984
2023-09-21	197.71	198.05	195.09	195.17	189.77	1,730,860
2023-09-20	199.62	202.94	199.62	199.86	194.33	1,499,985
2023-09-19	200.51	200.69	196.92	198.54	193.04	2,356,298
2023-09-18	202.60	203.65	200.57	200.68	195.13	1,700,782
2023-09-15	204.42	205.21	202.22	203.16	197.54	3,899,862
2023-09-14	201.18	205.19	200.04	204.21	198.56	1,729,309
2023-09-13	203.07	203.83	199.55	200.23	194.69	1,676,206
2023-09-12	203.81	205.12	203.18	203.80	198.16	1,399,622
2023-09-11	206.88	208.23	203.15	204.16	198.51	1,715,766

← NewerPage 13 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.