Marriott International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	165.54	165.54	161.87	162.45	156.95	47
2022-05-13	165.75	166.74	164.08	164.08	158.52	1
2022-05-12	164.65	165.92	160.82	160.82	155.08	144
2022-05-11	167.62	171.66	167.62	167.92	161.93	23,309
2022-05-10	168.06	169.69	166.02	166.02	160.10	442
2022-05-09	172.52	172.52	164.64	164.82	158.94	7,111
2022-05-06	178.18	178.18	170.77	170.77	164.68	1,437
2022-05-05	179.69	182.28	175.78	177.94	171.59	18,638
2022-05-04	174.84	180.11	173.52	175.57	169.31	32
2022-05-03	177.32	177.32	170.96	173.73	167.53	847
2022-04-29	183.18	183.18	182.03	182.03	175.54	596
2022-04-28	182.84	183.83	181.89	183.83	177.27	262
2022-04-27	179.14	180.62	179.14	180.62	174.18	91
2022-04-26	181.23	182.22	178.83	179.15	172.76	41
2022-04-25	177.57	180.72	177.24	180.72	174.27	25
2022-04-22	183.94	183.94	182.30	182.30	175.80	25
2022-04-21	194.98	194.98	188.09	188.09	181.38	566
2022-04-20	191.24	193.63	191.24	192.67	185.80	428
2022-04-19	185.00	187.95	185.00	186.90	180.23	879
2022-04-14	176.23	180.79	175.47	179.17	172.78	141
2022-04-13	166.34	174.99	166.34	174.99	168.75	68
2022-04-12	164.15	164.74	164.15	164.74	158.86	72
2022-04-11	162.06	164.34	162.06	162.89	157.08	14
2022-04-08	163.61	164.72	163.61	164.68	158.81	3
2022-04-07	166.99	166.99	162.83	162.83	157.02	37
2022-04-06	171.62	171.62	166.88	167.25	161.29	537
2022-04-05	174.34	174.99	172.41	174.99	168.75	266
2022-04-04	173.29	174.10	171.91	174.06	167.85	440
2022-04-01	177.21	178.09	173.41	173.41	167.23	150
2022-03-31	177.62	178.97	176.27	178.89	172.51	377
2022-03-30	177.57	177.96	176.64	176.64	170.34	172
2022-03-29	174.14	177.39	174.14	177.39	171.06	332
2022-03-28	172.24	172.42	169.39	170.06	163.99	137
2022-03-25	172.41	173.59	171.23	172.10	165.96	880
2022-03-24	168.86	171.46	168.06	171.46	165.35	72
2022-03-23	167.23	167.23	167.23	167.23	161.26	66
2022-03-21	169.66	169.66	169.66	169.66	163.61	498
2022-03-18	169.83	172.32	167.59	172.32	166.17	124
2022-03-17	170.58	170.59	168.70	170.58	164.50	12
2022-03-16	168.19	170.99	168.19	170.04	163.98	132
2022-03-15	163.86	165.95	163.72	163.72	157.88	43
2022-03-14	162.19	163.36	160.22	160.22	154.51	161
2022-03-11	165.00	165.00	162.87	162.87	157.06	51
2022-03-10	156.50	160.58	156.24	160.58	154.85	49
2022-03-09	158.20	161.50	158.20	161.03	155.29	213
2022-03-08	148.57	158.67	148.57	154.89	149.37	5
2022-03-07	158.27	159.22	149.45	149.45	144.12	883
2022-03-04	162.89	162.89	157.53	157.77	152.14	164
2022-03-03	171.29	171.29	165.57	165.67	159.76	90
2022-03-02	165.27	170.48	165.27	169.01	162.98	2
2022-03-01	169.50	169.50	166.11	166.74	160.79	191
2022-02-28	170.32	174.27	169.22	170.22	164.15	547
2022-02-25	168.93	173.64	168.75	173.64	167.45	133,131
2022-02-24	163.82	165.82	163.47	165.46	159.56	2,546
2022-02-23	170.49	173.68	169.52	170.11	164.04	27,562
2022-02-22	174.79	175.00	171.46	171.64	165.52	331
2022-02-18	177.52	177.52	174.95	175.55	169.29	125
2022-02-17	180.30	180.30	179.82	179.82	173.41	37
2022-02-16	181.31	182.71	178.00	182.71	176.19	859
2022-02-15	175.98	180.95	175.98	177.96	171.61	2,242

← NewerPage 19 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-19	0.6700 USD
2025-08-20	0.6700 USD
2025-05-22	0.6700 USD
2025-02-26	0.6300 USD
2024-11-20	0.6300 USD
2024-08-15	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.