Marriott International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 281.99 | 282.47 | 277.67 | 278.78 | 273.83 | 1,751,074 |
| 2024-11-14 | 286.48 | 287.51 | 281.76 | 282.02 | 277.02 | 1,396,808 |
| 2024-11-13 | 284.69 | 289.04 | 284.36 | 286.47 | 281.39 | 1,274,029 |
| 2024-11-12 | 285.62 | 287.00 | 283.71 | 286.02 | 280.95 | 1,143,262 |
| 2024-11-11 | 281.07 | 286.19 | 281.07 | 285.91 | 280.84 | 1,895,938 |
| 2024-11-08 | 277.81 | 282.80 | 277.21 | 280.80 | 275.82 | 1,516,591 |
| 2024-11-07 | 276.13 | 278.50 | 273.86 | 277.68 | 272.75 | 1,472,662 |
| 2024-11-06 | 270.11 | 277.41 | 268.49 | 276.26 | 271.36 | 2,148,694 |
| 2024-11-05 | 254.08 | 261.07 | 254.08 | 259.66 | 255.05 | 1,604,478 |
| 2024-11-04 | 255.43 | 256.69 | 249.55 | 256.43 | 251.88 | 2,222,042 |
| 2024-11-01 | 258.48 | 263.39 | 258.43 | 260.57 | 255.95 | 1,481,686 |
| 2024-10-31 | 264.26 | 265.37 | 259.92 | 260.02 | 255.41 | 1,308,428 |
| 2024-10-30 | 263.67 | 265.60 | 263.25 | 264.26 | 259.57 | 897,851 |
| 2024-10-29 | 262.80 | 265.11 | 262.28 | 263.89 | 259.21 | 791,538 |
| 2024-10-28 | 264.35 | 264.60 | 260.68 | 262.55 | 257.89 | 1,127,532 |
| 2024-10-25 | 263.31 | 265.13 | 261.36 | 262.12 | 257.47 | 1,162,123 |
| 2024-10-24 | 259.97 | 261.82 | 257.43 | 260.63 | 256.01 | 1,195,081 |
| 2024-10-23 | 260.48 | 263.00 | 255.48 | 257.82 | 253.25 | 1,990,316 |
| 2024-10-22 | 264.80 | 265.89 | 263.35 | 265.50 | 260.79 | 1,198,254 |
| 2024-10-21 | 264.49 | 266.44 | 263.26 | 264.97 | 260.27 | 869,066 |
| 2024-10-18 | 264.57 | 266.58 | 263.08 | 265.60 | 260.89 | 886,768 |
| 2024-10-17 | 264.50 | 265.20 | 262.29 | 264.57 | 259.88 | 1,163,528 |
| 2024-10-16 | 260.43 | 263.29 | 259.60 | 262.57 | 257.91 | 709,199 |
| 2024-10-15 | 261.37 | 263.32 | 259.50 | 260.58 | 255.96 | 1,252,364 |
| 2024-10-14 | 261.22 | 263.34 | 260.42 | 261.56 | 256.92 | 1,139,628 |
| 2024-10-11 | 261.23 | 264.14 | 261.05 | 262.63 | 257.97 | 1,084,725 |
| 2024-10-10 | 260.89 | 261.92 | 259.29 | 260.54 | 255.92 | 1,038,242 |
| 2024-10-09 | 256.29 | 263.02 | 256.00 | 261.88 | 257.23 | 1,442,671 |
| 2024-10-08 | 255.32 | 257.35 | 253.53 | 256.58 | 252.03 | 1,207,924 |
| 2024-10-07 | 254.00 | 255.85 | 253.07 | 255.16 | 250.63 | 2,406,904 |
| 2024-10-04 | 253.28 | 254.84 | 252.22 | 254.61 | 250.09 | 1,129,513 |
| 2024-10-03 | 246.06 | 249.67 | 246.01 | 249.48 | 245.05 | 935,640 |
| 2024-10-02 | 245.29 | 249.00 | 244.85 | 248.82 | 244.41 | 857,615 |
| 2024-10-01 | 248.71 | 249.31 | 243.10 | 246.08 | 241.71 | 1,382,540 |
| 2024-09-30 | 252.05 | 253.95 | 246.46 | 248.60 | 244.19 | 1,646,374 |
| 2024-09-27 | 252.81 | 254.43 | 251.67 | 253.04 | 248.55 | 1,238,389 |
| 2024-09-26 | 248.17 | 251.00 | 246.22 | 250.71 | 246.26 | 1,431,803 |
| 2024-09-25 | 247.47 | 247.62 | 244.63 | 245.50 | 241.15 | 951,362 |
| 2024-09-24 | 243.02 | 247.46 | 242.85 | 247.38 | 242.99 | 1,225,328 |
| 2024-09-23 | 244.85 | 245.13 | 241.36 | 241.67 | 237.38 | 1,393,435 |
| 2024-09-20 | 243.90 | 244.74 | 240.90 | 244.39 | 240.05 | 3,663,555 |
| 2024-09-19 | 242.97 | 246.02 | 242.04 | 244.46 | 240.12 | 1,676,231 |
| 2024-09-18 | 238.90 | 241.73 | 236.80 | 238.74 | 234.51 | 1,539,802 |
| 2024-09-17 | 233.73 | 236.23 | 232.76 | 235.61 | 231.43 | 1,005,287 |
| 2024-09-16 | 233.07 | 235.75 | 231.90 | 232.46 | 228.34 | 993,122 |
| 2024-09-13 | 231.55 | 232.56 | 229.67 | 231.74 | 227.63 | 1,034,102 |
| 2024-09-12 | 228.80 | 230.82 | 227.59 | 230.70 | 226.61 | 1,044,702 |
| 2024-09-11 | 225.67 | 227.78 | 221.84 | 227.33 | 223.30 | 1,330,936 |
| 2024-09-10 | 227.68 | 229.00 | 221.95 | 225.67 | 221.67 | 1,755,184 |
| 2024-09-09 | 228.93 | 230.95 | 226.54 | 228.59 | 224.54 | 1,876,853 |
| 2024-09-06 | 229.47 | 232.90 | 227.16 | 227.60 | 223.56 | 3,355,319 |
| 2024-09-05 | 229.73 | 230.55 | 226.86 | 229.06 | 225.00 | 1,808,762 |
| 2024-09-04 | 230.00 | 230.66 | 228.11 | 229.46 | 225.39 | 1,412,173 |
| 2024-09-03 | 234.20 | 234.70 | 229.74 | 230.72 | 226.63 | 1,802,660 |
| 2024-08-30 | 232.56 | 235.43 | 231.05 | 234.69 | 230.53 | 2,218,129 |
| 2024-08-29 | 229.75 | 233.61 | 228.88 | 231.37 | 227.27 | 1,954,464 |
| 2024-08-28 | 226.42 | 228.18 | 226.18 | 227.32 | 223.29 | 1,026,185 |
| 2024-08-27 | 224.40 | 228.18 | 223.80 | 227.62 | 223.58 | 1,017,819 |
| 2024-08-26 | 226.57 | 228.13 | 224.15 | 224.67 | 220.68 | 1,105,008 |
| 2024-08-23 | 225.98 | 227.65 | 224.95 | 225.26 | 221.26 | 958,335 |
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.