Marriott International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 290.28 | 290.56 | 283.08 | 283.52 | 279.12 | 1,660,212 |
| 2025-02-13 | 290.67 | 291.46 | 285.91 | 288.24 | 283.77 | 1,899,461 |
| 2025-02-12 | 283.98 | 291.47 | 283.49 | 290.45 | 285.94 | 2,692,619 |
| 2025-02-11 | 291.32 | 295.59 | 285.02 | 288.00 | 283.53 | 3,055,616 |
| 2025-02-10 | 305.92 | 306.22 | 301.36 | 304.45 | 299.72 | 1,770,750 |
| 2025-02-07 | 304.93 | 307.52 | 302.86 | 303.97 | 299.25 | 1,662,594 |
| 2025-02-06 | 293.98 | 304.13 | 293.50 | 302.95 | 298.25 | 1,826,892 |
| 2025-02-05 | 291.06 | 293.14 | 288.08 | 292.39 | 287.85 | 1,329,864 |
| 2025-02-04 | 291.48 | 291.86 | 289.10 | 290.75 | 286.24 | 1,402,064 |
| 2025-02-03 | 286.79 | 290.97 | 283.09 | 290.46 | 285.95 | 1,217,955 |
| 2025-01-31 | 291.65 | 293.71 | 289.29 | 290.59 | 286.08 | 1,293,170 |
| 2025-01-30 | 290.92 | 294.99 | 290.92 | 292.54 | 288.00 | 1,030,707 |
| 2025-01-29 | 289.37 | 290.27 | 287.19 | 289.66 | 285.16 | 1,302,188 |
| 2025-01-28 | 287.30 | 290.88 | 286.33 | 288.64 | 284.16 | 1,403,425 |
| 2025-01-27 | 281.45 | 288.27 | 280.42 | 288.05 | 283.58 | 1,569,869 |
| 2025-01-24 | 285.00 | 286.59 | 282.35 | 284.11 | 279.70 | 1,339,808 |
| 2025-01-23 | 281.79 | 285.14 | 277.41 | 285.07 | 280.64 | 1,694,373 |
| 2025-01-22 | 277.77 | 280.78 | 277.71 | 280.41 | 276.06 | 1,412,397 |
| 2025-01-21 | 271.27 | 278.05 | 269.72 | 277.72 | 273.41 | 2,772,936 |
| 2025-01-17 | 279.00 | 279.60 | 276.50 | 277.18 | 272.88 | 1,805,205 |
| 2025-01-16 | 276.00 | 277.82 | 275.05 | 276.00 | 271.72 | 1,588,213 |
| 2025-01-15 | 281.60 | 283.59 | 275.81 | 276.05 | 271.76 | 1,513,463 |
| 2025-01-14 | 273.00 | 276.74 | 272.07 | 276.43 | 272.14 | 1,106,098 |
| 2025-01-13 | 270.38 | 273.33 | 269.84 | 272.29 | 268.06 | 935,768 |
| 2025-01-10 | 273.17 | 275.16 | 270.53 | 270.76 | 266.56 | 1,317,643 |
| 2025-01-08 | 270.08 | 273.90 | 269.84 | 273.53 | 269.28 | 1,172,271 |
| 2025-01-07 | 271.52 | 273.90 | 269.28 | 269.78 | 265.59 | 1,132,144 |
| 2025-01-06 | 275.25 | 275.91 | 272.00 | 272.62 | 268.39 | 1,260,366 |
| 2025-01-03 | 276.07 | 276.95 | 272.19 | 275.28 | 271.01 | 1,772,997 |
| 2025-01-02 | 281.16 | 281.24 | 273.51 | 274.45 | 270.19 | 1,212,083 |
| 2024-12-31 | 280.98 | 281.20 | 278.21 | 278.94 | 274.61 | 740,243 |
| 2024-12-30 | 281.68 | 282.10 | 277.49 | 280.31 | 275.96 | 1,021,016 |
| 2024-12-27 | 284.01 | 286.05 | 280.78 | 283.66 | 279.26 | 717,608 |
| 2024-12-26 | 285.01 | 287.27 | 284.85 | 286.56 | 282.11 | 473,766 |
| 2024-12-24 | 283.63 | 286.55 | 282.76 | 286.39 | 281.94 | 424,024 |
| 2024-12-23 | 283.49 | 284.16 | 280.48 | 283.63 | 279.23 | 907,991 |
| 2024-12-20 | 276.83 | 286.93 | 276.81 | 283.96 | 279.55 | 2,619,126 |
| 2024-12-19 | 281.20 | 282.79 | 278.19 | 279.02 | 274.69 | 1,490,454 |
| 2024-12-18 | 289.50 | 291.25 | 277.53 | 277.65 | 273.34 | 1,861,454 |
| 2024-12-17 | 288.77 | 291.32 | 288.46 | 289.44 | 284.95 | 1,310,619 |
| 2024-12-16 | 287.58 | 292.07 | 286.34 | 290.40 | 285.89 | 977,268 |
| 2024-12-13 | 288.61 | 289.59 | 286.07 | 287.08 | 282.62 | 797,449 |
| 2024-12-12 | 292.68 | 294.01 | 289.75 | 289.99 | 285.49 | 1,168,265 |
| 2024-12-11 | 289.99 | 292.96 | 289.54 | 291.73 | 287.20 | 876,856 |
| 2024-12-10 | 289.01 | 289.75 | 285.50 | 287.67 | 283.20 | 866,960 |
| 2024-12-09 | 292.49 | 293.87 | 286.28 | 286.97 | 282.51 | 1,064,793 |
| 2024-12-06 | 292.69 | 295.45 | 292.34 | 292.59 | 288.05 | 1,013,086 |
| 2024-12-05 | 289.96 | 294.65 | 289.88 | 292.48 | 287.94 | 1,307,416 |
| 2024-12-04 | 286.08 | 290.01 | 284.50 | 289.63 | 285.13 | 1,115,419 |
| 2024-12-03 | 287.21 | 287.99 | 283.71 | 284.93 | 280.51 | 929,039 |
| 2024-12-02 | 288.97 | 289.94 | 284.64 | 286.24 | 281.80 | 1,574,285 |
| 2024-11-29 | 285.55 | 290.43 | 285.54 | 289.09 | 284.60 | 702,422 |
| 2024-11-27 | 287.88 | 287.90 | 284.62 | 285.60 | 281.17 | 1,112,890 |
| 2024-11-26 | 288.80 | 289.80 | 286.53 | 288.18 | 283.71 | 1,459,095 |
| 2024-11-25 | 286.08 | 289.63 | 285.80 | 288.00 | 283.53 | 1,808,427 |
| 2024-11-22 | 283.33 | 284.95 | 282.88 | 284.29 | 279.88 | 990,343 |
| 2024-11-21 | 281.92 | 283.83 | 280.27 | 283.44 | 279.04 | 944,564 |
| 2024-11-20 | 279.55 | 280.83 | 278.54 | 280.18 | 275.21 | 938,554 |
| 2024-11-19 | 279.30 | 280.71 | 276.28 | 279.27 | 274.32 | 890,495 |
| 2024-11-18 | 280.59 | 282.24 | 278.05 | 281.45 | 276.46 | 1,734,237 |
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.