Marriott International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 261.40 | 261.55 | 256.76 | 260.58 | 258.43 | 1,439,918 |
| 2025-10-30 | 263.30 | 267.32 | 261.70 | 262.27 | 260.10 | 1,218,161 |
| 2025-10-29 | 263.37 | 267.11 | 262.03 | 263.12 | 260.95 | 1,378,536 |
| 2025-10-28 | 269.88 | 271.19 | 265.32 | 265.46 | 263.26 | 1,090,085 |
| 2025-10-27 | 272.42 | 274.94 | 270.05 | 271.21 | 268.97 | 995,474 |
| 2025-10-24 | 271.39 | 273.31 | 269.82 | 271.32 | 269.08 | 1,077,703 |
| 2025-10-23 | 272.12 | 273.04 | 268.85 | 269.70 | 267.47 | 1,393,216 |
| 2025-10-22 | 268.00 | 276.80 | 268.00 | 272.07 | 269.82 | 1,548,188 |
| 2025-10-21 | 263.01 | 269.58 | 262.04 | 268.43 | 266.21 | 1,529,014 |
| 2025-10-20 | 262.30 | 263.81 | 259.93 | 260.00 | 257.85 | 1,650,241 |
| 2025-10-17 | 259.00 | 263.07 | 258.62 | 260.85 | 258.70 | 1,646,033 |
| 2025-10-16 | 267.38 | 267.72 | 257.92 | 259.04 | 256.90 | 1,369,991 |
| 2025-10-15 | 267.80 | 269.79 | 263.44 | 266.19 | 263.99 | 1,187,499 |
| 2025-10-14 | 260.89 | 269.64 | 260.42 | 267.97 | 265.76 | 1,305,774 |
| 2025-10-13 | 263.61 | 265.29 | 261.32 | 263.26 | 261.09 | 1,421,682 |
| 2025-10-10 | 266.33 | 270.22 | 259.86 | 260.20 | 258.05 | 1,728,208 |
| 2025-10-09 | 268.18 | 272.85 | 265.93 | 266.14 | 263.94 | 1,300,873 |
| 2025-10-08 | 267.89 | 269.48 | 264.32 | 267.98 | 265.77 | 1,419,841 |
| 2025-10-07 | 272.43 | 273.04 | 265.53 | 267.45 | 265.24 | 1,729,643 |
| 2025-10-06 | 269.17 | 273.10 | 267.91 | 271.94 | 269.69 | 2,064,848 |
| 2025-10-03 | 265.98 | 268.95 | 264.96 | 267.57 | 265.36 | 2,617,913 |
| 2025-10-02 | 261.08 | 266.79 | 261.05 | 266.40 | 264.20 | 1,026,760 |
| 2025-10-01 | 258.37 | 262.26 | 258.07 | 261.66 | 259.50 | 1,235,244 |
| 2025-09-30 | 265.50 | 265.97 | 259.62 | 260.44 | 258.29 | 1,695,657 |
| 2025-09-29 | 265.40 | 267.69 | 264.01 | 266.82 | 264.62 | 1,362,065 |
| 2025-09-26 | 261.63 | 266.00 | 261.63 | 264.21 | 262.03 | 1,292,382 |
| 2025-09-25 | 260.95 | 262.25 | 258.89 | 260.90 | 258.75 | 1,194,624 |
| 2025-09-24 | 263.15 | 264.29 | 260.13 | 262.14 | 259.98 | 1,295,681 |
| 2025-09-23 | 263.50 | 266.02 | 261.40 | 261.84 | 259.68 | 1,050,340 |
| 2025-09-22 | 265.77 | 266.18 | 263.07 | 264.10 | 261.92 | 1,477,695 |
| 2025-09-19 | 265.41 | 270.28 | 264.16 | 268.52 | 266.30 | 2,771,039 |
| 2025-09-18 | 262.72 | 266.62 | 262.27 | 263.95 | 261.77 | 1,376,676 |
| 2025-09-17 | 267.39 | 268.31 | 260.15 | 262.05 | 259.89 | 1,941,596 |
| 2025-09-16 | 265.59 | 269.10 | 264.02 | 267.89 | 265.68 | 1,266,410 |
| 2025-09-15 | 267.25 | 268.62 | 264.39 | 265.14 | 262.95 | 1,412,251 |
| 2025-09-12 | 266.88 | 267.78 | 263.50 | 266.50 | 264.30 | 1,051,626 |
| 2025-09-11 | 263.30 | 268.92 | 262.49 | 267.94 | 265.73 | 1,126,642 |
| 2025-09-10 | 264.00 | 265.78 | 261.10 | 262.42 | 260.25 | 1,414,650 |
| 2025-09-09 | 267.76 | 268.62 | 263.83 | 264.00 | 261.82 | 1,253,682 |
| 2025-09-08 | 265.13 | 268.38 | 263.19 | 268.07 | 265.85 | 998,226 |
| 2025-09-05 | 270.69 | 271.67 | 262.00 | 264.70 | 262.51 | 1,378,657 |
| 2025-09-04 | 266.61 | 269.80 | 265.17 | 268.85 | 266.63 | 1,232,388 |
| 2025-09-03 | 264.76 | 267.09 | 263.89 | 265.07 | 262.88 | 1,046,345 |
| 2025-09-02 | 264.93 | 265.70 | 261.57 | 264.48 | 262.30 | 1,422,988 |
| 2025-08-29 | 269.10 | 270.38 | 266.19 | 267.86 | 265.65 | 858,966 |
| 2025-08-28 | 270.09 | 271.57 | 268.80 | 270.25 | 268.02 | 970,192 |
| 2025-08-27 | 266.88 | 269.98 | 265.92 | 269.67 | 267.44 | 907,360 |
| 2025-08-26 | 268.20 | 270.49 | 266.99 | 267.85 | 265.64 | 1,254,219 |
| 2025-08-25 | 272.79 | 272.82 | 268.51 | 268.60 | 266.38 | 1,259,678 |
| 2025-08-22 | 263.70 | 274.53 | 263.06 | 273.82 | 271.56 | 1,606,020 |
| 2025-08-21 | 262.38 | 264.00 | 261.44 | 262.27 | 260.10 | 1,116,599 |
| 2025-08-20 | 266.78 | 268.65 | 263.42 | 263.53 | 260.69 | 1,090,025 |
| 2025-08-19 | 265.76 | 270.24 | 265.76 | 266.78 | 263.90 | 1,141,479 |
| 2025-08-18 | 265.13 | 267.04 | 263.90 | 266.26 | 263.39 | 908,969 |
| 2025-08-15 | 268.62 | 268.62 | 264.63 | 265.20 | 262.34 | 1,083,738 |
| 2025-08-14 | 267.55 | 268.78 | 265.67 | 266.55 | 263.68 | 1,153,243 |
| 2025-08-13 | 265.12 | 270.21 | 264.38 | 269.70 | 266.79 | 1,038,555 |
| 2025-08-12 | 259.43 | 265.49 | 258.02 | 265.01 | 262.15 | 1,110,791 |
| 2025-08-11 | 259.47 | 261.38 | 256.49 | 257.97 | 255.19 | 1,285,820 |
| 2025-08-08 | 260.40 | 262.75 | 257.31 | 259.92 | 257.12 | 1,353,655 |
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.