Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	269.40	273.42	268.63	271.96	268.34	2,551,069
2025-05-09	259.11	259.99	255.69	257.97	254.53	1,489,136
2025-05-08	256.87	263.12	255.99	259.30	255.85	1,787,666
2025-05-07	251.78	258.10	250.79	255.99	252.58	1,866,604
2025-05-06	256.14	258.59	250.01	251.96	248.60	2,527,732
2025-05-05	248.00	250.84	246.50	247.27	243.98	1,894,389
2025-05-02	247.57	250.54	247.13	249.47	246.15	1,302,164
2025-05-01	241.26	246.24	240.36	243.95	240.70	1,818,154
2025-04-30	234.53	239.05	231.21	238.58	235.40	2,246,386
2025-04-29	235.33	240.85	235.13	239.67	236.48	2,255,183
2025-04-28	238.29	240.83	234.07	236.93	233.77	2,418,262
2025-04-25	236.52	238.02	232.82	236.20	233.05	1,989,937
2025-04-24	228.48	237.35	227.55	236.26	233.11	2,329,901
2025-04-23	228.88	236.44	228.36	229.79	226.73	3,492,933
2025-04-22	217.53	221.37	216.98	220.59	217.65	1,476,546
2025-04-21	218.30	218.99	212.53	215.69	212.82	1,543,023
2025-04-17	221.27	222.42	218.46	220.41	217.47	1,523,469
2025-04-16	219.94	223.98	216.68	218.79	215.88	1,671,307
2025-04-15	224.63	225.49	221.43	222.58	219.61	1,205,378
2025-04-14	224.93	225.47	220.00	223.49	220.51	1,875,711
2025-04-11	222.95	227.75	219.01	225.22	222.22	2,013,997
2025-04-10	228.45	230.22	217.27	222.92	219.95	3,603,193
2025-04-09	210.62	235.29	208.16	233.39	230.28	4,482,470
2025-04-08	220.59	222.12	207.62	211.12	208.31	3,721,898
2025-04-07	207.77	224.14	205.40	213.36	210.52	3,900,249
2025-04-04	218.33	222.66	212.56	214.58	211.72	3,573,939
2025-04-03	230.39	230.58	223.36	224.62	221.63	3,460,349
2025-04-02	235.10	244.03	235.10	242.56	239.33	1,718,845
2025-04-01	237.48	238.98	233.42	238.24	235.07	1,451,291
2025-03-31	234.80	239.68	230.92	238.20	235.03	1,948,856
2025-03-28	243.41	243.41	236.00	237.01	233.85	1,570,780
2025-03-27	245.23	245.98	239.69	244.45	241.19	1,953,054
2025-03-26	247.26	250.43	246.07	246.72	243.43	1,842,222
2025-03-25	243.73	246.75	241.60	246.48	243.20	1,401,122
2025-03-24	241.07	243.49	239.27	242.92	239.68	1,935,633
2025-03-21	235.79	237.94	229.38	237.49	234.33	4,301,171
2025-03-20	244.91	248.02	243.89	244.84	241.58	922,654
2025-03-19	241.60	248.60	241.53	247.62	244.32	1,373,564
2025-03-18	247.08	247.21	239.93	240.39	237.19	1,253,670
2025-03-17	243.92	249.40	242.24	248.11	244.80	1,971,967
2025-03-14	239.42	243.62	239.00	243.11	239.87	1,414,070
2025-03-13	243.47	243.92	236.21	237.29	234.13	2,026,705
2025-03-12	248.00	249.04	240.19	243.81	240.56	2,349,839
2025-03-11	254.87	255.93	243.32	246.31	243.03	3,143,002
2025-03-10	258.36	260.69	255.07	257.22	253.79	2,447,348
2025-03-07	261.45	264.98	256.65	262.75	259.25	2,337,385
2025-03-06	268.38	268.55	262.14	262.63	259.13	1,663,205
2025-03-05	269.55	272.47	268.02	271.10	267.49	1,456,005
2025-03-04	276.41	276.41	268.00	270.80	267.19	2,390,183
2025-03-03	280.00	284.48	275.37	277.72	274.02	1,635,223
2025-02-28	278.97	282.35	277.76	280.45	276.71	2,269,813
2025-02-27	281.48	283.66	276.68	277.21	273.52	1,571,315
2025-02-26	279.17	285.00	278.93	282.16	277.78	1,607,596
2025-02-25	277.66	277.78	271.70	277.46	273.15	1,807,907
2025-02-24	279.35	280.60	274.74	276.76	272.46	2,058,251
2025-02-21	286.65	287.20	275.00	277.47	273.16	1,983,281
2025-02-20	286.92	287.65	283.31	287.20	282.74	1,153,114
2025-02-19	286.48	288.93	283.94	287.56	283.10	1,414,412
2025-02-18	283.52	289.30	280.88	288.42	283.94	1,601,951
2025-02-14	290.28	290.56	283.08	283.52	279.12	1,660,212

← NewerPage 7 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.