Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	165.30	166.46	164.23	165.22	158.40	1,421,790
2022-01-05	168.27	169.00	164.33	164.37	157.58	1,656,732
2022-01-04	166.77	171.16	165.80	168.01	161.07	2,131,595
2022-01-03	165.07	166.41	161.23	163.91	157.14	1,836,948
2021-12-31	164.85	166.18	164.07	165.24	158.42	902,689
2021-12-30	166.55	167.98	164.73	164.86	158.05	840,916
2021-12-29	166.35	167.58	165.50	166.55	159.67	905,630
2021-12-28	165.91	167.66	165.28	166.75	159.86	1,297,369
2021-12-27	164.47	167.09	163.45	166.71	159.82	1,139,944
2021-12-23	164.25	165.79	162.55	165.19	158.37	1,528,875
2021-12-22	158.56	163.23	158.36	162.58	155.86	2,000,955
2021-12-21	150.92	158.70	150.92	158.32	151.78	2,269,270
2021-12-20	146.99	151.24	145.79	149.68	143.50	2,765,697
2021-12-17	149.38	151.83	147.51	150.19	143.99	3,599,989
2021-12-16	151.16	153.12	150.09	150.76	144.53	2,738,361
2021-12-15	152.99	153.93	148.65	151.18	144.94	2,227,965
2021-12-14	152.77	155.94	152.55	154.01	147.65	1,548,775
2021-12-13	159.07	159.68	153.42	153.68	147.33	2,362,785
2021-12-10	158.21	160.95	156.02	160.81	154.17	1,705,555
2021-12-09	156.26	158.48	155.36	157.15	150.66	1,103,149
2021-12-08	157.46	159.57	155.81	157.64	151.13	1,618,506
2021-12-07	158.49	162.18	155.70	156.53	150.06	2,416,568
2021-12-06	152.22	159.48	152.22	156.70	150.23	2,421,826
2021-12-03	151.57	152.22	146.80	149.98	143.79	3,104,572
2021-12-02	143.37	152.59	143.13	151.12	144.88	3,099,022
2021-12-01	150.26	152.07	142.11	142.50	136.61	3,200,818
2021-11-30	148.56	149.00	145.70	147.56	141.47	3,466,028
2021-11-29	149.70	154.55	149.70	150.77	144.54	3,155,282
2021-11-26	146.65	147.76	140.55	147.44	141.35	4,264,532
2021-11-24	156.12	158.07	153.40	157.61	151.10	1,533,094
2021-11-23	157.38	158.45	156.14	157.44	150.94	1,926,847
2021-11-22	156.16	157.15	152.79	156.41	149.95	2,269,155
2021-11-19	153.98	156.09	150.26	154.92	148.52	1,879,819
2021-11-18	156.77	157.74	154.84	155.73	149.30	1,126,849
2021-11-17	153.27	156.91	152.33	156.72	150.25	1,965,643
2021-11-16	155.13	155.58	152.81	153.99	147.63	2,137,677
2021-11-15	157.04	157.79	154.88	155.68	149.25	1,378,623
2021-11-12	157.50	158.95	155.53	156.48	150.02	1,914,131
2021-11-11	160.62	161.00	156.62	156.87	150.39	1,664,922
2021-11-10	163.48	164.50	159.59	160.99	154.34	1,555,026
2021-11-09	168.05	168.05	162.39	164.77	157.96	1,774,555
2021-11-08	170.33	170.84	167.33	168.39	161.43	2,476,613
2021-11-05	169.40	171.68	166.23	167.61	160.69	2,955,557
2021-11-04	166.02	166.02	162.71	164.09	157.31	1,863,766
2021-11-03	160.76	166.82	157.07	164.53	157.73	3,158,379
2021-11-02	160.95	161.92	158.33	160.06	153.45	2,616,123
2021-11-01	160.40	162.15	159.29	161.83	155.15	2,178,086
2021-10-29	159.00	161.05	157.45	160.02	153.41	2,025,350
2021-10-28	159.56	162.31	158.26	159.97	153.36	2,317,612
2021-10-27	155.07	160.56	154.18	159.80	153.20	2,100,301
2021-10-26	156.65	157.61	155.17	156.04	149.60	1,804,264
2021-10-25	155.28	156.17	153.45	154.79	148.40	1,434,282
2021-10-22	155.31	155.96	154.13	154.75	148.36	996,318
2021-10-21	153.55	155.78	152.84	155.65	149.22	1,192,894
2021-10-20	154.75	155.19	152.65	153.27	146.94	2,402,898

← NewerPage 21 of 21 · 1,255 trading days

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.