Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	154.07	154.38	150.52	151.37	146.01	2,019,632
2022-12-16	154.07	154.80	152.44	153.79	148.35	4,943,541
2022-12-15	156.25	157.05	153.21	155.41	149.91	2,517,749
2022-12-14	161.25	163.37	157.43	159.33	153.69	2,464,741
2022-12-13	168.66	169.05	162.23	163.12	157.35	2,177,724
2022-12-12	161.01	163.21	159.46	163.17	157.39	1,554,547
2022-12-09	160.38	162.52	160.08	161.16	155.46	1,264,138
2022-12-08	158.66	161.65	158.02	160.66	154.97	1,849,604
2022-12-07	159.69	160.31	157.10	157.28	151.71	2,199,606
2022-12-06	161.94	162.75	158.88	160.47	154.79	1,898,244
2022-12-05	164.31	164.77	161.70	162.04	156.30	2,180,076
2022-12-02	163.00	165.76	162.50	165.63	159.77	1,419,335
2022-12-01	165.63	167.18	164.25	165.19	159.34	1,874,439
2022-11-30	160.60	165.37	159.52	165.35	159.50	2,662,851
2022-11-29	159.00	162.15	159.00	161.26	155.55	1,824,563
2022-11-28	161.74	161.79	158.68	158.89	153.27	1,856,367
2022-11-25	161.57	163.84	161.25	162.53	156.78	918,743
2022-11-23	162.87	163.50	161.09	161.48	155.76	1,455,727
2022-11-22	160.90	163.26	159.56	162.94	157.17	1,508,789
2022-11-21	161.34	162.76	159.94	160.53	154.46	1,322,143
2022-11-18	162.16	163.12	160.45	161.71	155.60	1,864,895
2022-11-17	158.30	160.06	157.50	159.97	153.92	1,647,271
2022-11-16	161.76	162.54	160.39	161.60	155.49	2,063,543
2022-11-15	161.30	163.20	159.52	161.77	155.65	2,003,520
2022-11-14	162.00	164.40	159.26	159.53	153.50	2,082,586
2022-11-11	160.00	164.89	159.83	163.78	157.59	2,634,540
2022-11-10	155.81	158.56	155.80	157.98	152.01	2,421,929
2022-11-09	148.28	153.16	148.08	149.57	143.92	2,136,462
2022-11-08	149.07	152.72	148.45	150.50	144.81	1,760,334
2022-11-07	149.54	150.04	145.00	148.35	142.74	2,039,645
2022-11-04	149.44	151.28	147.34	148.96	143.33	3,342,959
2022-11-03	149.79	150.81	143.92	146.48	140.94	2,929,797
2022-11-02	158.96	159.26	152.30	152.99	147.21	2,596,944
2022-11-01	162.42	163.00	159.22	160.07	154.02	1,573,557
2022-10-31	158.75	162.54	158.14	160.11	154.06	2,492,983
2022-10-28	156.25	160.01	155.29	159.65	153.61	1,796,967
2022-10-27	156.79	158.47	156.00	156.25	150.34	1,624,726
2022-10-26	156.67	158.82	154.15	155.04	149.18	2,464,610
2022-10-25	154.36	156.11	153.11	155.43	149.55	1,697,073
2022-10-24	154.27	156.47	152.41	154.98	149.12	1,967,933
2022-10-21	146.71	154.01	146.50	153.49	147.69	2,339,520
2022-10-20	150.57	153.17	147.17	147.52	141.94	1,408,199
2022-10-19	148.64	151.67	148.64	149.99	144.32	1,173,848
2022-10-18	151.48	153.88	148.58	149.99	144.32	1,871,064
2022-10-17	146.99	148.43	145.84	147.85	142.26	2,060,027
2022-10-14	146.01	147.84	142.52	143.53	138.10	2,076,119
2022-10-13	138.76	144.11	137.26	143.22	137.81	2,398,525
2022-10-12	138.50	143.25	137.29	141.87	136.51	1,855,585
2022-10-11	140.84	141.56	137.25	138.79	133.54	1,873,949
2022-10-10	142.12	143.41	139.47	140.50	135.19	1,509,102
2022-10-07	141.93	142.17	139.31	141.50	136.15	2,409,116
2022-10-06	146.77	148.27	143.60	144.07	138.62	1,653,332
2022-10-05	145.30	148.21	144.82	147.18	141.62	1,488,986
2022-10-04	144.39	148.72	143.40	147.56	141.98	2,128,578
2022-10-03	142.09	142.66	138.71	140.80	135.48	2,107,014
2022-09-30	139.90	143.98	138.27	140.14	134.84	2,100,902
2022-09-29	141.98	142.32	138.98	140.51	135.20	1,870,989
2022-09-28	139.06	144.56	138.51	143.82	138.38	2,085,080
2022-09-27	139.40	141.11	136.89	138.68	133.44	2,251,293
2022-09-26	137.78	140.21	136.02	136.22	131.07	1,946,866

← NewerPage 17 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.