Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	312.49	320.75	312.49	319.77	317.88	1,698,239
2026-01-28	315.08	316.00	311.57	312.07	310.22	1,264,167
2026-01-27	315.84	316.35	313.26	313.95	312.09	953,968
2026-01-26	317.59	319.47	313.00	316.70	314.83	1,247,611
2026-01-23	319.31	320.74	316.69	319.70	317.81	1,368,537
2026-01-22	322.99	327.20	320.71	321.67	319.77	1,575,616
2026-01-21	314.83	321.84	312.59	320.56	318.66	1,984,622
2026-01-20	320.68	321.96	312.67	313.84	311.98	1,756,064
2026-01-16	326.71	327.75	322.07	325.88	323.95	1,903,443
2026-01-15	322.36	329.69	322.36	325.79	323.86	2,121,646
2026-01-14	321.05	322.05	314.75	319.68	317.79	1,442,044
2026-01-13	322.97	325.47	319.83	322.96	321.05	1,233,340
2026-01-12	325.15	325.15	319.01	323.35	321.44	1,397,657
2026-01-09	326.96	331.09	326.53	328.18	326.24	1,463,770
2026-01-08	317.65	325.71	316.70	324.91	322.99	1,265,342
2026-01-07	319.74	322.24	317.53	319.26	317.37	1,347,293
2026-01-06	309.95	322.60	309.60	321.86	319.96	1,601,216
2026-01-05	311.82	316.32	308.31	311.03	309.19	2,174,606
2026-01-02	310.55	314.30	309.00	313.41	311.56	1,060,674
2025-12-31	313.93	315.34	309.67	310.24	308.41	1,228,384
2025-12-30	314.41	315.51	313.55	313.94	312.08	877,254
2025-12-29	315.10	315.57	312.43	314.41	312.55	764,642
2025-12-26	315.16	315.96	314.05	315.58	313.71	663,534
2025-12-24	313.09	316.22	313.07	315.16	313.30	531,716
2025-12-23	313.14	316.69	313.14	314.07	312.21	1,171,811
2025-12-22	310.74	315.40	309.95	313.75	311.89	1,209,939
2025-12-19	304.40	311.68	304.40	310.16	308.33	3,064,594
2025-12-18	310.25	311.69	304.90	306.82	305.01	1,659,700
2025-12-17	305.46	311.66	305.46	310.07	308.24	1,659,069
2025-12-16	308.48	309.60	303.05	305.97	304.16	2,012,835
2025-12-15	304.45	310.23	302.17	308.49	306.67	2,216,981
2025-12-12	298.26	300.75	296.64	298.72	296.95	1,788,688
2025-12-11	287.17	297.41	285.07	296.46	294.71	2,260,840
2025-12-10	283.89	287.98	282.03	286.96	285.26	1,743,841
2025-12-09	287.40	287.67	283.10	283.84	282.16	2,035,779
2025-12-08	292.07	292.16	286.65	287.82	286.12	1,569,930
2025-12-05	295.20	296.28	292.00	292.59	290.86	1,604,610
2025-12-04	302.93	306.65	292.37	296.00	294.25	2,268,290
2025-12-03	303.52	309.43	303.52	306.65	304.84	1,459,561
2025-12-02	304.56	305.66	299.33	304.65	302.85	1,126,148
2025-12-01	302.43	307.08	302.00	303.44	301.65	1,420,990
2025-11-28	303.90	305.14	302.95	304.79	302.99	575,482
2025-11-26	303.51	306.00	301.94	304.65	302.85	1,240,871
2025-11-25	297.15	305.01	296.67	304.12	302.32	1,372,806
2025-11-24	295.55	297.96	292.72	296.23	294.48	2,348,154
2025-11-21	284.37	298.03	284.27	295.84	294.09	2,384,761
2025-11-20	285.42	289.36	281.72	282.38	280.71	1,215,489
2025-11-19	282.88	285.46	281.53	284.20	281.85	1,040,779
2025-11-18	283.22	286.94	281.30	282.90	280.56	1,553,459
2025-11-17	286.35	286.89	280.99	282.89	280.55	1,182,960
2025-11-14	285.07	288.02	281.19	285.72	283.36	1,363,290
2025-11-13	290.06	293.49	287.01	287.43	285.06	1,769,626
2025-11-12	291.39	294.99	290.54	291.67	289.26	1,102,883
2025-11-11	290.56	294.01	290.04	291.90	289.49	1,408,985
2025-11-10	292.12	294.18	286.10	290.47	288.07	1,737,833
2025-11-07	282.15	291.66	281.93	291.16	288.76	2,471,580
2025-11-06	283.00	286.58	279.87	281.14	278.82	1,543,953
2025-11-05	273.75	285.66	272.66	283.07	280.73	2,736,852
2025-11-04	264.40	275.66	263.51	272.24	269.99	2,845,394
2025-11-03	261.63	264.81	258.99	263.89	261.71	2,242,913

← NewerPage 4 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.