Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	173.37	175.04	171.62	174.65	167.44	1,394,902
2022-04-01	176.92	178.38	172.61	173.68	166.51	1,900,406
2022-03-31	177.19	179.30	175.72	175.75	168.49	2,368,859
2022-03-30	177.54	179.12	175.40	176.45	169.16	2,285,208
2022-03-29	174.24	178.97	174.10	178.32	170.95	2,201,137
2022-03-28	172.10	172.57	169.14	171.56	164.47	1,215,627
2022-03-25	172.00	173.69	170.75	171.52	164.44	1,428,091
2022-03-24	169.00	171.99	167.20	171.98	164.88	1,795,794
2022-03-23	169.41	170.98	167.20	167.65	160.73	2,709,050
2022-03-22	171.67	172.88	169.98	170.57	163.52	2,004,139
2022-03-21	169.95	170.22	167.85	169.95	162.93	1,770,436
2022-03-18	170.26	173.44	167.65	171.19	164.12	3,542,392
2022-03-17	170.33	171.25	168.13	171.24	164.17	1,582,325
2022-03-16	168.19	172.50	167.03	172.29	165.17	2,300,310
2022-03-15	163.93	167.33	163.65	166.40	159.53	2,297,297
2022-03-14	162.27	164.13	160.11	161.76	155.08	1,917,647
2022-03-11	164.35	165.53	161.30	161.64	154.96	2,316,271
2022-03-10	156.55	164.22	156.05	162.56	155.85	2,573,293
2022-03-09	158.20	162.56	157.74	159.47	152.88	3,509,843
2022-03-08	148.92	159.11	146.07	152.79	146.48	4,939,350
2022-03-07	159.22	159.22	147.93	148.06	141.94	3,769,069
2022-03-04	163.00	163.93	156.76	159.28	152.70	2,858,565
2022-03-03	169.74	171.53	164.45	165.47	158.64	2,444,926
2022-03-02	167.58	171.01	166.91	168.23	161.28	2,159,787
2022-03-01	168.70	170.01	163.88	164.91	158.10	2,886,118
2022-02-28	170.39	172.49	167.53	170.14	163.11	2,574,380
2022-02-25	170.53	174.60	168.43	174.37	167.17	2,805,882
2022-02-24	163.06	169.55	162.95	168.75	161.78	4,332,662
2022-02-23	174.14	174.55	167.37	167.97	161.03	3,494,821
2022-02-22	174.62	175.82	169.81	173.12	165.97	2,744,041
2022-02-18	177.58	179.54	174.72	174.92	167.70	2,882,441
2022-02-17	180.17	181.78	177.71	178.17	170.81	3,356,259
2022-02-16	178.31	184.99	178.00	183.26	175.69	3,263,847
2022-02-15	175.90	181.34	174.54	181.20	173.72	4,264,781
2022-02-14	170.55	174.40	169.42	171.33	164.25	2,675,152
2022-02-11	175.16	177.23	168.68	169.88	162.86	2,819,319
2022-02-10	170.89	176.48	170.01	174.68	167.47	2,122,073
2022-02-09	172.56	176.52	172.03	173.53	166.36	2,100,280
2022-02-08	167.06	172.04	165.30	171.55	164.46	2,553,003
2022-02-07	163.12	167.24	162.75	166.04	159.18	2,003,352
2022-02-04	161.01	163.71	158.92	162.74	156.02	2,204,708
2022-02-03	160.00	164.49	160.00	162.01	155.32	2,920,099
2022-02-02	163.34	163.64	160.11	160.87	154.23	3,912,465
2022-02-01	161.12	163.68	160.33	163.02	156.29	1,755,064
2022-01-31	158.54	161.29	157.24	161.12	154.47	1,972,161
2022-01-28	154.00	159.51	152.75	159.38	152.80	1,930,432
2022-01-27	159.63	160.86	152.13	153.71	147.36	2,184,969
2022-01-26	158.04	164.00	156.69	158.73	152.17	2,345,804
2022-01-25	153.95	158.25	150.35	157.03	150.54	2,197,205
2022-01-24	154.00	156.50	150.93	155.74	149.31	3,537,843
2022-01-21	156.70	160.20	154.50	156.99	150.51	4,745,703
2022-01-20	155.55	161.69	155.37	156.70	150.23	2,160,377
2022-01-19	159.93	159.98	154.11	154.20	147.83	2,396,501
2022-01-18	160.12	161.11	157.68	159.51	152.92	2,087,795
2022-01-14	163.89	164.42	159.72	162.80	156.08	1,886,383
2022-01-13	164.94	167.30	164.10	164.51	157.72	1,619,741
2022-01-12	166.35	166.87	162.66	164.86	158.05	1,606,565
2022-01-11	161.97	165.65	160.07	165.20	158.38	2,141,150
2022-01-10	167.25	167.88	160.13	162.05	155.36	2,228,632
2022-01-07	166.00	168.75	164.69	166.66	159.78	1,508,821

← NewerPage 20 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.