Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	200.38	205.70	200.03	205.45	199.76	1,753,495
2023-09-07	202.00	202.05	198.80	199.87	194.34	1,847,366
2023-09-06	200.08	203.39	199.51	202.42	196.82	1,487,270
2023-09-05	205.55	205.55	200.31	201.03	195.47	1,989,042
2023-09-01	204.67	206.42	203.73	205.82	200.12	1,085,953
2023-08-31	206.13	206.51	203.42	203.51	197.88	1,321,173
2023-08-30	206.10	206.55	204.43	205.35	199.67	1,098,526
2023-08-29	201.67	206.46	201.51	206.15	200.44	1,189,525
2023-08-28	200.66	203.07	199.14	202.53	196.92	1,062,152
2023-08-25	199.63	201.37	198.23	199.79	194.26	1,510,423
2023-08-24	203.00	205.38	198.44	198.79	193.29	1,903,167
2023-08-23	203.94	205.17	202.75	203.25	197.62	1,509,408
2023-08-22	200.00	204.52	199.69	203.95	198.30	3,170,957
2023-08-21	202.09	203.55	198.59	199.81	194.28	2,210,811
2023-08-18	200.38	204.07	200.23	202.09	196.50	1,781,693
2023-08-17	207.71	207.71	202.15	202.33	196.73	2,775,078
2023-08-16	204.25	208.48	204.14	206.48	200.76	1,770,353
2023-08-15	206.35	207.98	205.16	206.00	199.79	2,042,523
2023-08-14	207.40	209.00	205.52	206.84	200.61	2,477,113
2023-08-11	207.00	209.32	206.63	208.51	202.23	1,702,022
2023-08-10	208.39	210.98	207.60	208.39	202.11	3,442,550
2023-08-09	206.47	209.00	204.97	206.12	199.91	2,040,112
2023-08-08	203.08	207.20	202.95	206.46	200.24	2,506,968
2023-08-07	204.55	205.61	203.59	204.70	198.53	1,540,627
2023-08-04	202.02	205.68	199.41	202.98	196.86	2,649,970
2023-08-03	201.77	202.79	197.32	200.85	194.80	3,288,771
2023-08-02	204.00	206.53	202.46	203.51	197.38	2,882,419
2023-08-01	199.55	205.94	198.76	204.74	198.57	2,935,297
2023-07-31	199.85	203.41	199.60	201.81	195.73	2,734,284
2023-07-28	197.82	199.98	197.27	199.61	193.59	1,503,354
2023-07-27	194.32	197.06	193.98	195.75	189.85	2,482,033
2023-07-26	194.41	196.24	192.02	193.73	187.89	3,471,403
2023-07-25	193.58	195.95	192.54	194.83	188.96	2,261,350
2023-07-24	193.76	194.46	191.83	194.27	188.42	1,793,831
2023-07-21	193.26	195.90	193.13	194.90	189.03	6,638,568
2023-07-20	190.61	193.50	190.27	191.48	185.71	1,547,663
2023-07-19	193.23	193.54	189.99	190.21	184.48	1,952,004
2023-07-18	191.41	194.37	191.21	193.66	187.82	1,422,671
2023-07-17	187.91	192.89	187.91	191.29	185.53	1,422,791
2023-07-14	191.00	191.00	187.60	189.39	183.68	1,817,420
2023-07-13	190.94	192.40	190.56	191.48	185.71	1,346,967
2023-07-12	193.30	193.30	189.73	190.01	184.28	1,944,935
2023-07-11	191.00	193.24	190.59	191.26	185.50	1,941,870
2023-07-10	185.95	190.99	185.91	190.94	185.19	1,912,097
2023-07-07	181.35	187.12	181.33	185.66	180.07	1,904,473
2023-07-06	180.07	182.41	178.24	182.04	176.55	1,358,085
2023-07-05	183.52	183.74	181.07	182.12	176.63	1,572,992
2023-07-03	183.41	184.97	182.43	184.23	178.68	1,152,402
2023-06-30	182.31	184.89	182.18	183.69	178.15	1,696,080
2023-06-29	177.89	181.41	177.10	181.27	175.81	1,716,157
2023-06-28	177.49	178.00	176.62	177.66	172.31	1,235,378
2023-06-27	173.12	177.54	172.80	177.31	171.97	1,442,151
2023-06-26	170.55	173.20	170.03	171.51	166.34	1,525,757
2023-06-23	173.33	173.39	171.00	171.45	166.28	2,099,414
2023-06-22	176.26	176.67	174.32	175.69	170.39	1,163,231
2023-06-21	173.49	177.11	172.77	176.12	170.81	1,867,790
2023-06-20	175.82	176.44	173.25	173.79	168.55	1,529,486
2023-06-16	177.27	178.28	175.63	176.36	171.05	4,719,571
2023-06-15	178.55	178.84	173.77	176.68	171.36	3,526,617
2023-06-14	182.00	182.94	179.63	181.46	175.99	1,603,648

← NewerPage 14 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.