Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	135.12	138.14	133.07	136.01	130.63	3,379,238
2022-06-29	138.69	139.62	135.72	137.73	132.28	2,621,595
2022-06-28	142.73	146.06	138.51	138.69	133.21	2,241,569
2022-06-27	139.60	141.09	138.34	140.19	134.65	2,056,474
2022-06-24	135.00	141.07	133.27	139.39	133.88	3,076,109
2022-06-23	137.67	137.70	131.01	133.06	127.80	3,285,920
2022-06-22	139.44	141.58	135.99	136.46	131.06	4,112,937
2022-06-21	147.83	147.99	141.17	141.58	135.98	3,357,092
2022-06-17	145.84	147.64	142.80	145.23	139.49	3,277,730
2022-06-16	149.85	150.80	144.59	145.16	139.42	2,610,864
2022-06-15	154.76	157.16	153.12	154.80	148.68	2,051,178
2022-06-14	153.86	154.73	150.28	152.22	146.20	2,667,331
2022-06-13	154.00	154.57	149.87	152.10	146.09	4,029,935
2022-06-10	165.03	167.02	159.76	159.87	153.55	2,736,867
2022-06-09	173.08	173.08	167.64	167.65	161.02	1,449,532
2022-06-08	175.27	175.68	171.77	173.19	166.34	1,693,578
2022-06-07	175.77	177.83	173.67	177.18	170.17	1,336,439
2022-06-06	177.00	179.24	175.30	177.61	170.59	1,394,792
2022-06-03	172.79	175.40	171.85	174.65	167.74	1,370,333
2022-06-02	170.75	174.58	170.38	174.42	167.52	1,749,952
2022-06-01	172.54	174.00	167.86	170.59	163.85	1,729,678
2022-05-31	171.05	172.89	168.33	171.58	164.80	2,225,038
2022-05-27	170.45	177.00	170.45	172.56	165.74	2,387,184
2022-05-26	160.35	171.69	160.35	170.17	163.44	3,693,136
2022-05-25	151.39	160.35	150.77	159.55	153.24	3,079,793
2022-05-24	155.68	156.69	149.76	152.64	146.60	2,303,637
2022-05-23	156.47	159.16	153.32	157.96	151.71	1,832,336
2022-05-20	159.42	159.63	151.43	155.23	149.09	2,105,866
2022-05-19	153.29	159.59	152.25	156.94	150.73	2,228,075
2022-05-18	162.73	164.38	153.01	154.02	147.93	3,748,404
2022-05-17	166.33	167.32	162.50	164.86	158.34	2,302,548
2022-05-16	165.70	166.39	161.40	162.33	155.91	2,367,894
2022-05-13	166.00	167.48	163.75	166.40	159.82	2,772,442
2022-05-12	165.47	167.31	159.96	163.34	156.59	2,619,605
2022-05-11	167.62	172.49	165.79	166.96	160.06	2,973,825
2022-05-10	168.06	170.24	164.93	168.09	161.15	2,594,670
2022-05-09	170.98	170.98	162.10	163.85	157.08	4,058,540
2022-05-06	178.18	178.54	169.28	172.52	165.39	2,764,177
2022-05-05	179.69	183.51	175.18	177.66	170.32	3,174,391
2022-05-04	176.00	181.57	172.32	181.24	173.75	4,283,883
2022-05-03	178.65	178.69	170.79	173.04	165.89	4,135,837
2022-05-02	178.95	180.32	173.28	178.14	170.78	2,589,988
2022-04-29	182.97	185.13	176.96	177.52	170.19	2,605,463
2022-04-28	181.72	186.17	180.07	184.56	176.94	2,337,835
2022-04-27	177.93	181.83	175.91	180.20	172.76	1,808,884
2022-04-26	181.00	183.18	176.82	177.25	169.93	2,085,142
2022-04-25	178.87	182.69	177.01	182.48	174.94	2,368,338
2022-04-22	183.76	184.17	178.94	179.49	172.08	1,872,901
2022-04-21	193.54	195.90	183.70	184.17	176.56	2,905,571
2022-04-20	189.00	193.79	188.78	190.30	182.44	3,500,765
2022-04-19	182.28	189.55	182.05	188.78	180.98	2,775,237
2022-04-18	179.23	184.95	179.23	183.15	175.59	2,961,141
2022-04-14	176.20	181.52	176.20	180.51	173.05	3,631,673
2022-04-13	164.16	176.25	164.01	175.54	168.29	3,343,813
2022-04-12	164.63	165.96	162.28	163.24	156.50	1,549,813
2022-04-11	161.96	165.56	161.66	162.45	155.74	1,402,520
2022-04-08	163.61	165.31	162.40	163.86	157.09	1,522,384
2022-04-07	165.58	166.62	162.36	164.66	157.86	2,608,678
2022-04-06	171.76	171.76	165.62	166.17	159.31	2,180,145
2022-04-05	174.41	176.61	172.00	174.00	166.81	1,545,257

← NewerPage 19 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.