Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	182.00	183.33	180.58	181.41	175.94	1,179,247
2023-06-12	179.85	180.98	177.63	180.94	175.49	1,324,712
2023-06-09	178.71	180.00	178.03	179.01	173.62	1,377,766
2023-06-08	175.92	178.81	175.39	178.48	173.10	1,182,580
2023-06-07	180.90	182.78	176.50	177.25	171.91	1,791,292
2023-06-06	177.41	181.46	177.26	180.90	175.45	1,622,097
2023-06-05	176.73	177.58	175.73	177.22	171.88	1,712,949
2023-06-02	171.82	177.40	171.82	177.22	171.88	1,652,956
2023-06-01	167.79	172.15	166.83	171.14	165.98	1,791,567
2023-05-31	169.47	169.84	165.13	167.79	162.73	2,088,720
2023-05-30	172.43	173.04	168.75	169.09	163.99	1,037,450
2023-05-26	171.47	174.09	171.47	171.76	166.58	1,390,016
2023-05-25	167.94	172.09	167.11	171.66	166.49	1,619,172
2023-05-24	168.75	169.35	167.20	168.25	162.68	1,618,983
2023-05-23	173.43	173.43	168.61	169.54	163.92	2,605,853
2023-05-22	178.41	178.56	174.22	174.68	168.89	1,715,395
2023-05-19	181.30	181.45	177.51	178.43	172.52	1,227,321
2023-05-18	176.25	181.41	176.25	181.04	175.04	1,344,527
2023-05-17	176.55	178.68	174.98	177.11	171.24	1,073,794
2023-05-16	174.98	176.33	173.90	174.57	168.79	1,119,036
2023-05-15	174.63	175.56	172.82	175.50	169.69	975,755
2023-05-12	174.49	175.35	172.81	174.10	168.33	1,053,129
2023-05-11	175.19	175.27	173.02	174.49	168.71	1,447,963
2023-05-10	180.00	180.50	172.95	175.63	169.81	2,198,592
2023-05-09	178.54	179.75	177.61	178.99	173.06	1,400,205
2023-05-08	177.36	178.42	175.69	177.95	172.05	1,244,935
2023-05-05	179.12	179.23	174.42	176.57	170.72	1,638,349
2023-05-04	178.45	179.95	175.90	176.48	170.63	2,090,078
2023-05-03	179.62	183.27	177.63	178.45	172.54	2,378,525
2023-05-02	173.75	178.95	173.63	178.61	172.69	3,821,345
2023-05-01	168.96	173.29	168.78	170.14	164.50	1,928,689
2023-04-28	165.15	169.91	164.35	169.34	163.73	1,646,008
2023-04-27	166.00	166.29	162.78	165.39	159.91	2,105,946
2023-04-26	172.95	174.13	164.69	165.12	159.65	3,087,416
2023-04-25	173.80	174.71	172.40	172.86	167.13	2,226,257
2023-04-24	174.78	175.11	173.47	174.33	168.55	1,146,863
2023-04-21	173.90	174.94	173.11	174.41	168.63	1,321,101
2023-04-20	172.90	174.54	172.76	173.76	168.00	2,001,673
2023-04-19	172.38	174.38	172.38	173.71	167.95	1,430,411
2023-04-18	171.59	173.93	171.14	173.66	167.91	1,867,701
2023-04-17	168.73	170.09	168.24	169.75	164.13	1,221,218
2023-04-14	165.50	168.19	165.50	168.10	162.53	1,736,450
2023-04-13	163.02	165.63	161.72	165.50	160.02	1,569,685
2023-04-12	164.93	165.29	161.01	161.47	156.12	1,370,642
2023-04-11	163.45	164.73	162.99	163.88	158.45	1,204,103
2023-04-10	162.23	165.37	162.23	162.79	157.40	1,256,558
2023-04-06	163.00	163.59	161.39	163.05	157.65	1,092,351
2023-04-05	163.62	163.89	162.08	162.56	157.17	1,380,117
2023-04-04	165.15	165.39	163.51	164.38	158.93	1,200,746
2023-04-03	165.43	166.04	163.32	164.46	159.01	1,533,033
2023-03-31	164.29	166.68	164.29	166.04	160.54	1,514,268
2023-03-30	163.92	164.50	162.41	162.67	157.28	1,175,805
2023-03-29	160.22	162.68	160.15	162.13	156.76	1,752,201
2023-03-28	155.89	159.07	155.80	158.98	153.71	1,825,970
2023-03-27	158.15	158.84	156.05	156.58	151.39	1,637,479
2023-03-24	157.95	158.27	153.56	156.56	151.37	2,510,668
2023-03-23	163.81	165.85	158.50	159.98	154.68	2,423,288
2023-03-22	167.30	167.56	163.12	163.21	157.80	2,397,638
2023-03-21	164.97	168.33	164.94	167.76	162.20	2,327,800
2023-03-20	159.66	163.39	159.20	163.04	157.64	2,342,738

← NewerPage 15 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.