Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	137.78	140.21	136.02	136.22	131.07	1,946,866
2022-09-23	138.15	138.32	135.90	137.48	132.28	2,414,647
2022-09-22	147.03	147.46	139.66	140.11	134.81	3,542,469
2022-09-21	156.31	156.50	148.15	148.17	142.57	3,281,218
2022-09-20	156.72	158.41	154.84	157.01	151.07	2,102,928
2022-09-19	152.95	158.22	152.66	157.36	151.41	1,972,724
2022-09-16	160.32	160.32	153.28	154.92	149.06	3,370,094
2022-09-15	163.44	166.55	161.73	162.51	156.37	1,862,684
2022-09-14	158.00	162.68	156.65	162.54	156.40	1,789,987
2022-09-13	158.99	161.75	157.04	157.88	151.91	2,260,998
2022-09-12	163.95	165.00	162.80	163.78	157.59	1,602,109
2022-09-09	160.39	162.77	160.20	162.36	156.22	1,392,597
2022-09-08	156.38	159.45	155.52	159.40	153.37	1,690,789
2022-09-07	152.70	157.94	152.30	157.60	151.64	2,240,870
2022-09-06	155.21	156.25	150.50	152.37	146.61	1,680,874
2022-09-02	155.00	157.69	153.43	154.23	148.40	1,855,031
2022-09-01	152.43	154.17	149.90	153.95	148.13	2,297,028
2022-08-31	154.25	155.91	153.34	153.74	147.93	2,241,895
2022-08-30	156.72	157.29	153.00	153.34	147.54	1,987,559
2022-08-29	154.98	156.79	154.46	155.72	149.83	1,555,541
2022-08-26	163.07	163.86	156.25	156.69	150.77	1,747,946
2022-08-25	161.27	163.24	160.65	162.67	156.52	1,274,210
2022-08-24	157.80	160.53	157.80	159.93	153.88	1,892,354
2022-08-23	158.36	160.56	158.35	158.64	152.64	1,423,884
2022-08-22	158.26	159.72	157.47	157.92	151.95	1,417,908
2022-08-19	163.43	164.25	160.89	161.38	155.28	1,401,917
2022-08-18	163.67	165.49	163.03	165.05	158.81	1,093,220
2022-08-17	163.99	164.72	161.88	163.57	157.39	1,452,119
2022-08-16	162.79	166.56	162.48	166.24	159.67	1,869,729
2022-08-15	162.12	164.40	161.70	163.18	156.73	1,305,098
2022-08-12	162.00	164.36	160.89	164.07	157.58	1,610,288
2022-08-11	163.54	164.34	160.70	161.13	154.76	1,324,353
2022-08-10	161.82	162.80	160.29	161.24	154.86	1,480,640
2022-08-09	158.07	159.57	156.67	158.79	152.51	1,499,520
2022-08-08	157.57	161.18	157.39	158.27	152.01	1,445,225
2022-08-05	157.73	159.19	155.93	157.01	150.80	2,146,103
2022-08-04	159.43	159.78	157.18	158.99	152.70	1,337,614
2022-08-03	159.30	161.07	158.61	159.34	153.04	1,791,261
2022-08-02	162.20	162.22	155.58	158.24	151.98	3,113,990
2022-08-01	158.00	160.02	156.39	159.57	153.26	2,051,039
2022-07-29	157.52	159.83	156.63	158.82	152.54	1,936,997
2022-07-28	158.13	159.61	154.86	158.09	151.84	1,708,600
2022-07-27	155.08	159.24	154.84	157.60	151.37	2,660,068
2022-07-26	152.09	152.80	150.56	151.04	145.07	2,032,499
2022-07-25	152.81	153.40	150.20	152.99	146.94	1,543,426
2022-07-22	152.51	154.74	150.29	150.91	144.94	2,259,718
2022-07-21	151.00	151.89	147.76	151.00	145.03	1,777,393
2022-07-20	150.77	153.52	150.00	152.60	146.57	1,932,187
2022-07-19	146.09	151.26	145.94	150.92	144.95	2,531,118
2022-07-18	145.19	149.02	143.69	144.59	138.87	2,028,528
2022-07-15	142.61	144.44	141.65	143.35	137.68	2,072,306
2022-07-14	137.96	141.26	137.95	140.78	135.21	2,398,105
2022-07-13	136.27	142.11	135.70	140.80	135.23	2,337,111
2022-07-12	136.93	141.25	136.93	139.12	133.62	1,691,720
2022-07-11	137.10	138.52	135.15	137.76	132.31	2,161,695
2022-07-08	138.68	138.83	135.56	137.80	132.35	1,631,468
2022-07-07	137.47	139.81	136.97	138.68	133.20	2,017,207
2022-07-06	138.95	139.71	133.54	135.65	130.29	1,880,513
2022-07-05	135.92	138.75	133.99	138.69	133.21	2,367,125
2022-07-01	135.74	139.25	134.62	139.18	133.68	2,039,948

← NewerPage 18 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.