Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	159.86	160.38	157.44	158.77	153.51	2,480,163
2023-03-16	157.56	161.74	157.00	161.13	155.79	1,886,979
2023-03-15	158.94	159.23	155.53	158.33	153.08	2,757,734
2023-03-14	163.02	164.90	161.28	162.69	157.30	1,901,294
2023-03-13	162.54	162.72	158.94	160.56	155.24	2,394,711
2023-03-10	166.94	168.82	164.00	164.53	159.08	1,710,771
2023-03-09	173.46	173.70	167.44	167.73	162.17	1,870,970
2023-03-08	173.64	174.94	172.42	173.44	167.69	1,184,562
2023-03-07	175.58	176.78	173.03	173.57	167.82	1,436,244
2023-03-06	173.29	176.99	173.29	175.12	169.32	2,136,106
2023-03-03	171.85	173.58	171.08	173.07	167.34	1,406,475
2023-03-02	169.39	171.57	167.86	170.90	165.24	1,254,290
2023-03-01	169.42	170.79	168.37	169.44	163.83	1,799,578
2023-02-28	169.56	171.04	168.86	169.24	163.63	2,709,689
2023-02-27	171.76	172.08	169.26	169.61	163.99	1,543,050
2023-02-24	169.47	170.68	169.00	170.33	164.69	1,642,378
2023-02-23	171.53	172.87	169.85	171.94	166.24	1,382,673
2023-02-22	170.04	171.79	169.20	170.59	164.55	1,250,459
2023-02-21	170.76	172.29	169.85	170.68	164.64	1,817,835
2023-02-17	174.63	174.69	171.11	172.52	166.41	1,890,043
2023-02-16	177.40	179.66	175.44	175.79	169.57	2,277,920
2023-02-15	180.92	181.26	179.18	180.59	174.20	2,563,243
2023-02-14	175.72	181.55	171.53	181.27	174.85	3,366,209
2023-02-13	172.03	175.03	171.73	174.37	168.20	1,995,357
2023-02-10	173.14	174.08	170.06	171.37	165.30	1,544,692
2023-02-09	175.56	177.59	174.25	174.90	168.71	1,525,374
2023-02-08	173.72	175.02	173.00	174.01	167.85	1,520,221
2023-02-07	172.00	176.53	170.84	175.42	169.21	1,808,863
2023-02-06	172.72	173.94	171.72	172.32	166.22	1,485,882
2023-02-03	173.99	175.71	172.90	174.43	168.26	1,504,506
2023-02-02	176.60	177.58	175.02	176.17	169.93	1,145,476
2023-02-01	173.02	176.70	171.01	175.36	169.15	1,456,267
2023-01-31	171.45	174.22	170.81	174.18	168.01	1,329,080
2023-01-30	172.36	173.52	171.03	171.20	165.14	2,041,967
2023-01-27	174.50	176.57	174.02	174.33	168.16	1,637,044
2023-01-26	173.47	174.67	172.59	174.58	168.40	1,620,137
2023-01-25	167.62	172.94	167.62	172.33	166.23	1,881,588
2023-01-24	168.57	169.70	167.59	169.63	163.63	1,645,133
2023-01-23	166.00	169.80	165.07	169.02	163.04	2,585,452
2023-01-20	160.67	167.15	160.16	166.91	161.00	2,330,283
2023-01-19	158.44	161.94	158.25	161.03	155.33	2,184,894
2023-01-18	162.30	163.75	159.70	159.79	154.13	2,188,004
2023-01-17	161.28	162.57	160.44	160.99	155.29	2,570,481
2023-01-13	159.59	162.11	159.18	161.78	156.05	1,532,615
2023-01-12	158.37	160.59	157.68	159.99	154.33	1,627,054
2023-01-11	154.16	158.58	153.93	158.47	152.86	1,712,693
2023-01-10	152.44	153.79	151.50	153.16	147.74	1,275,249
2023-01-09	151.76	155.38	151.65	152.53	147.13	1,864,551
2023-01-06	150.54	153.91	150.03	153.38	147.95	1,588,966
2023-01-05	149.01	150.09	147.96	148.88	143.61	1,542,375
2023-01-04	149.24	151.24	149.10	149.86	144.56	1,731,266
2023-01-03	149.85	150.73	147.10	147.75	142.52	1,686,198
2022-12-30	147.01	149.05	146.42	148.89	143.62	1,542,129
2022-12-29	146.92	148.80	146.26	147.97	142.73	1,431,888
2022-12-28	148.53	149.37	145.58	145.60	140.45	1,321,584
2022-12-27	149.02	149.38	147.94	148.35	143.10	1,349,955
2022-12-23	146.32	148.90	146.32	148.58	143.32	1,067,627
2022-12-22	147.23	148.53	145.37	147.22	142.01	1,837,689
2022-12-21	151.35	152.09	147.75	148.75	143.48	2,284,481
2022-12-20	150.90	152.25	150.12	150.41	145.09	1,675,450

← NewerPage 16 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.