Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	364.00	367.06	358.38	360.67	359.23	1,354,568
2026-04-24	367.45	368.73	364.00	367.15	365.68	1,148,653
2026-04-23	369.84	372.09	363.55	368.24	366.77	1,141,203
2026-04-22	376.02	377.61	366.53	367.13	365.66	1,391,527
2026-04-21	377.34	380.00	373.14	375.45	373.95	1,562,364
2026-04-20	375.36	379.18	374.51	378.72	377.21	1,205,146
2026-04-17	370.49	379.56	368.97	377.93	376.42	2,052,267
2026-04-16	364.93	367.50	361.23	362.42	360.97	1,535,832
2026-04-15	365.80	366.14	360.87	363.74	362.29	1,528,504
2026-04-14	358.94	367.32	357.79	366.70	365.24	1,476,788
2026-04-13	351.52	359.74	348.00	359.56	358.12	1,286,342
2026-04-10	354.32	357.03	352.02	354.10	352.69	1,122,867
2026-04-09	347.51	354.00	344.53	352.93	351.52	1,147,160
2026-04-08	349.06	353.60	346.04	348.58	347.19	1,701,241
2026-04-07	337.27	337.27	326.76	330.93	329.61	1,497,975
2026-04-06	328.72	338.43	328.00	338.00	336.65	1,110,412
2026-04-02	327.42	335.31	324.89	331.93	330.60	1,119,449
2026-04-01	329.64	334.14	325.31	333.46	332.13	1,577,656
2026-03-31	321.17	330.92	321.17	327.07	325.76	2,458,187
2026-03-30	320.00	323.61	317.81	319.31	318.03	1,425,705
2026-03-27	323.11	324.50	316.54	317.54	316.27	1,875,123
2026-03-26	325.52	328.93	323.59	325.74	324.44	1,010,262
2026-03-25	326.19	329.07	322.25	326.79	325.48	1,513,387
2026-03-24	323.37	326.34	321.96	324.29	322.99	1,103,209
2026-03-23	328.91	333.46	325.46	326.52	325.22	1,856,659
2026-03-20	323.08	325.33	317.31	319.76	318.48	3,151,169
2026-03-19	323.50	326.83	320.06	324.89	323.59	1,278,194
2026-03-18	326.00	329.35	322.20	322.52	321.23	1,399,962
2026-03-17	325.60	330.84	325.56	327.28	325.97	1,054,264
2026-03-16	318.24	323.25	316.97	321.84	320.55	1,419,972
2026-03-13	318.38	322.39	313.46	313.81	312.56	1,082,177
2026-03-12	320.17	320.96	315.37	316.31	315.05	1,608,770
2026-03-11	326.59	327.70	322.95	326.38	325.08	989,943
2026-03-10	326.05	331.71	323.78	326.00	324.70	1,149,205
2026-03-09	317.12	329.33	311.20	328.86	327.55	1,993,522
2026-03-06	324.98	326.73	316.12	323.80	322.51	2,064,507
2026-03-05	332.20	334.05	326.53	333.04	331.71	1,472,651
2026-03-04	337.93	339.98	333.07	335.94	334.60	1,360,179
2026-03-03	322.60	337.13	320.56	335.91	334.57	2,231,278
2026-03-02	330.50	336.37	325.81	330.47	329.15	2,038,896
2026-02-27	346.81	347.95	339.51	341.73	340.37	1,664,580
2026-02-26	349.37	354.46	347.85	350.57	349.17	1,471,720
2026-02-25	346.70	348.15	343.50	347.44	345.39	2,465,831
2026-02-24	342.74	347.88	341.50	343.15	341.12	1,388,033
2026-02-23	348.46	348.66	337.77	342.62	340.59	1,729,954
2026-02-20	347.41	352.61	345.04	347.93	345.87	2,276,684
2026-02-19	353.19	354.91	349.33	349.89	347.82	1,734,494
2026-02-18	355.53	360.17	352.86	356.00	353.89	1,917,150
2026-02-17	354.95	361.75	354.84	359.94	357.81	2,160,097
2026-02-13	353.35	359.08	350.18	353.89	351.80	1,590,927
2026-02-12	361.98	370.00	352.55	355.08	352.98	1,873,683
2026-02-11	358.63	367.73	355.00	358.75	356.63	2,491,956
2026-02-10	349.91	363.54	347.36	359.35	357.22	4,006,590
2026-02-09	331.25	332.07	326.13	331.21	329.25	2,357,496
2026-02-06	326.40	333.96	326.00	333.24	331.27	1,415,331
2026-02-05	324.33	326.93	320.40	326.45	324.52	1,351,153
2026-02-04	321.35	329.78	320.39	324.56	322.64	2,069,338
2026-02-03	316.54	322.86	316.07	318.42	316.54	1,263,950
2026-02-02	316.45	321.10	314.26	319.29	317.40	978,562
2026-01-30	316.72	318.95	313.25	315.30	313.44	1,325,280

← NewerPage 3 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.