Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	363.67	365.92	360.71	364.47	363.73	1,200,348
2026-07-22	367.53	371.40	366.75	369.80	369.05	915,122
2026-07-21	370.79	372.21	365.05	367.81	367.06	1,013,065
2026-07-20	369.81	371.33	364.63	366.93	366.19	1,064,707
2026-07-17	371.14	372.98	363.52	366.24	365.50	1,845,616
2026-07-16	370.49	376.44	368.33	371.14	370.39	1,257,811
2026-07-15	363.61	370.67	363.61	369.05	368.30	1,111,083
2026-07-14	360.78	364.14	359.96	363.19	362.45	1,736,816
2026-07-13	375.70	378.07	361.73	362.87	362.13	1,592,475
2026-07-10	372.82	378.32	372.78	376.11	375.35	1,028,427
2026-07-09	371.80	376.01	366.46	372.47	371.71	1,207,969
2026-07-08	378.15	378.20	369.73	371.16	370.41	1,391,592
2026-07-07	382.15	383.99	380.00	380.75	379.98	1,494,846
2026-07-06	373.23	379.90	371.64	379.75	378.98	1,737,977
2026-07-02	369.88	374.07	366.97	372.95	372.19	1,552,709
2026-07-01	369.95	373.38	365.45	368.32	367.57	1,669,533
2026-06-30	373.57	374.57	367.38	370.59	369.84	1,910,905
2026-06-29	378.57	382.27	373.81	374.88	374.12	1,487,457
2026-06-26	379.48	381.21	372.81	377.31	376.54	2,426,347
2026-06-25	383.54	388.25	377.92	378.91	378.14	1,498,834
2026-06-24	389.52	392.63	382.17	383.56	382.78	1,414,711
2026-06-23	384.46	390.36	381.43	386.83	386.05	2,019,554
2026-06-22	394.56	395.02	383.20	384.19	383.41	1,607,239
2026-06-18	398.63	403.26	394.90	396.20	395.40	2,846,697
2026-06-17	396.17	404.07	393.72	394.61	393.81	1,672,108
2026-06-16	391.50	400.37	387.50	399.10	398.29	1,860,344
2026-06-15	406.43	410.98	399.26	400.63	399.82	1,515,778
2026-06-12	399.39	403.25	396.98	402.54	401.72	1,115,785
2026-06-11	389.00	397.37	386.20	396.89	396.09	1,496,710
2026-06-10	393.80	398.52	385.16	386.23	385.45	1,701,614
2026-06-09	394.00	398.96	389.38	393.61	392.81	1,394,899
2026-06-08	392.51	395.85	388.39	391.42	390.63	1,349,130
2026-06-05	388.11	396.65	386.45	392.51	391.71	1,975,908
2026-06-04	383.20	385.98	380.64	385.30	384.52	1,150,122
2026-06-03	373.83	377.13	371.28	376.75	375.99	1,057,961
2026-06-02	376.70	377.66	373.16	373.76	373.00	1,186,759
2026-06-01	371.33	378.33	370.58	376.96	376.20	1,396,780
2026-05-29	385.56	386.88	373.29	375.60	374.84	2,322,757
2026-05-28	384.90	388.37	381.62	385.76	384.98	1,974,228
2026-05-27	378.57	386.30	378.57	385.86	385.08	1,617,944
2026-05-26	369.85	374.57	368.76	373.81	373.05	1,105,620
2026-05-22	368.21	370.91	367.30	369.15	368.40	820,086
2026-05-21	366.62	371.15	361.40	370.56	369.08	908,573
2026-05-20	359.19	371.51	356.58	369.75	368.27	1,748,103
2026-05-19	357.96	362.59	354.36	358.69	357.26	1,656,031
2026-05-18	354.66	363.79	352.95	359.18	357.75	1,410,118
2026-05-15	351.90	354.49	350.95	353.17	351.76	1,114,160
2026-05-14	352.18	357.08	351.49	353.47	352.06	1,138,922
2026-05-13	347.72	353.91	346.26	350.19	348.79	1,387,848
2026-05-12	355.00	358.18	349.43	350.23	348.83	1,297,694
2026-05-11	350.54	353.53	348.15	353.32	351.91	1,729,258
2026-05-08	353.48	358.39	352.33	353.18	351.77	1,067,994
2026-05-07	358.01	360.84	350.49	352.05	350.64	1,209,083
2026-05-06	363.87	365.00	352.80	359.06	357.63	1,972,494
2026-05-05	347.39	357.91	347.39	354.52	353.10	1,878,880
2026-05-04	351.16	353.84	345.38	347.24	345.85	977,453
2026-05-01	357.50	363.75	354.67	354.97	353.55	1,001,557
2026-04-30	357.96	363.26	355.10	361.69	360.25	1,997,191
2026-04-29	357.39	357.39	349.05	353.95	352.54	1,249,864
2026-04-28	358.64	366.50	356.96	358.33	356.90	1,240,283

← NewerPage 2 of 79 · 4,728 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.