Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	265.30	266.41	259.75	260.59	257.78	1,695,900
2025-08-06	259.29	263.27	257.33	262.71	259.88	1,635,609
2025-08-05	259.31	262.26	255.27	259.72	256.92	2,346,065
2025-08-04	256.78	259.51	255.43	259.13	256.34	2,057,933
2025-08-01	260.88	261.02	253.76	255.35	252.60	2,496,311
2025-07-31	268.22	270.05	262.95	263.83	260.99	2,279,462
2025-07-30	274.66	275.05	269.22	270.04	267.13	1,300,400
2025-07-29	276.92	276.95	272.57	273.47	270.52	1,504,491
2025-07-28	278.68	280.00	275.61	275.79	272.82	1,484,970
2025-07-25	274.04	279.21	272.75	279.11	276.10	1,013,516
2025-07-24	272.92	276.30	271.39	272.88	269.94	1,103,449
2025-07-23	272.55	273.73	269.50	273.51	270.56	1,351,173
2025-07-22	272.61	273.30	270.03	272.98	270.04	1,467,494
2025-07-21	273.48	274.71	271.21	271.56	268.63	1,294,366
2025-07-18	272.36	273.64	270.74	272.58	269.64	1,547,074
2025-07-17	273.14	274.55	270.04	271.60	268.67	1,564,945
2025-07-16	274.78	276.91	272.60	273.60	270.65	1,005,179
2025-07-15	282.80	282.97	274.67	274.90	271.94	1,772,494
2025-07-14	280.97	283.48	279.63	282.87	279.82	976,125
2025-07-11	281.49	282.61	279.01	281.65	278.61	990,638
2025-07-10	280.52	283.75	278.90	282.30	279.26	1,440,183
2025-07-09	281.34	282.04	278.55	279.19	276.18	906,963
2025-07-08	279.39	282.36	278.69	279.96	276.94	1,507,140
2025-07-07	279.18	280.13	275.56	278.40	275.40	1,258,177
2025-07-03	277.62	281.28	277.50	280.03	277.01	623,225
2025-07-02	277.20	278.18	275.72	277.52	274.53	1,086,334
2025-07-01	271.44	279.09	271.44	278.07	275.07	1,515,520
2025-06-30	274.50	275.80	270.52	273.21	270.26	1,341,813
2025-06-27	269.54	274.51	269.34	273.47	270.52	4,507,328
2025-06-26	266.26	270.49	266.26	269.62	266.71	1,245,117
2025-06-25	269.01	269.10	264.74	265.99	263.12	1,514,085
2025-06-24	266.70	269.91	265.60	268.73	265.83	1,505,779
2025-06-23	259.58	264.33	254.49	264.11	261.26	1,728,502
2025-06-20	259.57	261.53	257.49	260.19	257.39	2,244,294
2025-06-18	256.47	260.84	256.04	257.53	254.75	1,136,426
2025-06-17	255.50	259.44	255.00	256.20	253.44	1,187,148
2025-06-16	256.48	259.53	256.20	257.91	255.13	1,925,923
2025-06-13	259.00	260.58	253.56	254.99	252.24	1,783,228
2025-06-12	264.24	265.84	262.56	263.23	260.39	1,152,397
2025-06-11	269.03	269.19	265.35	266.06	263.19	1,079,385
2025-06-10	266.12	269.08	265.75	268.04	265.15	1,478,986
2025-06-09	265.99	267.73	264.67	265.93	263.06	1,207,503
2025-06-06	263.85	266.05	262.80	265.63	262.77	986,737
2025-06-05	261.93	262.90	259.46	259.81	257.01	1,188,868
2025-06-04	264.22	265.28	261.93	261.93	259.11	926,347
2025-06-03	260.16	265.57	260.16	264.40	261.55	1,358,220
2025-06-02	262.12	262.74	258.79	261.21	258.39	1,339,626
2025-05-30	263.57	265.12	262.10	263.83	260.99	1,245,336
2025-05-29	265.56	266.18	261.00	263.61	260.77	949,722
2025-05-28	266.59	266.89	264.18	264.53	261.68	1,340,577
2025-05-27	260.08	266.35	260.08	266.10	263.23	1,338,943
2025-05-23	255.69	258.97	255.53	257.70	254.92	1,270,776
2025-05-22	261.17	262.11	259.21	260.69	257.22	1,083,009
2025-05-21	263.89	264.59	260.14	260.69	257.22	1,271,790
2025-05-20	271.64	271.64	266.92	267.34	263.78	1,500,733
2025-05-19	269.61	273.76	269.45	273.19	269.55	1,099,182
2025-05-16	271.54	273.32	269.33	273.23	269.59	1,235,055
2025-05-15	271.99	272.95	270.73	271.47	267.85	1,483,535
2025-05-14	272.40	275.62	272.09	272.59	268.96	1,520,773
2025-05-13	272.00	276.02	271.21	274.14	270.49	1,690,372

← NewerPage 6 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.