Marriott International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	170.80	173.40	170.48	173.09	166.92	246
2022-02-11	175.16	176.89	169.74	169.74	163.69	598
2022-02-10	171.15	175.77	171.15	173.51	167.32	228
2022-02-09	172.80	176.28	172.15	173.48	167.29	1,035
2022-02-08	168.70	170.23	168.15	170.23	164.16	6,737
2022-02-07	163.43	164.99	163.43	164.74	158.86	9
2022-02-04	161.23	161.62	159.09	161.62	155.86	371
2022-02-03	160.49	164.45	160.09	163.49	157.66	246
2022-02-02	163.02	163.34	160.19	160.89	155.15	138
2022-02-01	161.30	162.62	160.00	161.99	156.21	104
2022-01-31	158.54	160.61	158.27	160.42	154.70	8
2022-01-28	153.80	154.07	153.80	153.90	148.41	334
2022-01-27	156.76	156.76	153.66	153.66	148.18	342
2022-01-26	161.46	163.65	160.95	163.65	157.81	1
2022-01-25	153.60	155.06	150.79	153.04	147.58	152
2022-01-24	153.93	154.85	151.79	153.49	148.02	248
2022-01-21	156.53	159.88	155.73	159.68	153.99	157
2022-01-20	160.20	160.69	155.42	160.69	154.96	250
2022-01-19	159.41	159.75	155.12	156.01	150.45	211
2022-01-18	160.49	160.49	158.34	159.37	153.69	821
2022-01-14	160.76	160.76	160.76	160.76	155.03	6
2022-01-13	166.11	166.42	165.59	166.42	160.48	31
2022-01-12	166.28	166.63	163.84	164.08	158.23	167
2022-01-11	164.02	164.02	164.02	164.02	158.17	16
2022-01-10	167.90	167.90	160.80	161.55	155.79	117
2022-01-07	164.07	168.31	164.07	167.56	161.58	2
2022-01-06	165.14	165.14	164.66	164.66	158.79	98
2022-01-05	168.27	168.27	167.11	167.54	161.56	2
2022-01-04	166.84	170.30	166.84	168.08	162.09	171
2021-12-31	164.85	165.25	164.85	165.25	159.36	4
2021-12-30	167.29	167.29	165.81	165.84	159.93	5
2021-12-29	166.49	166.81	166.49	166.56	160.62	1
2021-12-23	164.38	164.64	163.60	164.55	158.68	109
2021-12-22	157.97	161.57	157.97	161.57	155.81	484
2021-12-21	157.17	157.17	157.17	157.17	151.56	12
2021-12-20	147.50	147.50	146.83	147.44	142.18	41
2021-12-17	149.14	151.52	148.22	151.03	145.64	25
2021-12-16	152.05	152.67	150.92	152.67	147.23	1
2021-12-15	153.35	153.35	149.75	149.88	144.53	118
2021-12-13	159.07	159.21	154.01	154.24	148.74	863
2021-12-09	156.49	158.29	155.72	158.29	152.64	4
2021-12-08	157.58	158.94	157.58	158.33	152.68	20
2021-12-07	160.58	160.72	158.34	158.96	153.29	99
2021-12-06	157.44	159.32	152.07	159.20	153.52	82
2021-12-03	151.57	151.57	149.86	150.72	145.34	6,100
2021-12-02	142.59	150.79	142.59	150.79	145.41	2,753
2021-12-01	150.51	151.25	146.52	146.52	141.29	151
2021-11-30	148.24	148.68	145.84	148.00	142.72	244
2021-11-29	149.99	153.20	149.54	152.61	147.17	5,092
2021-11-26	146.71	147.66	140.86	146.90	141.66	1,089
2021-11-24	156.07	158.00	155.50	157.87	152.24	59
2021-11-23	157.72	158.11	157.08	157.22	151.61	1
2021-11-22	156.72	156.72	153.18	153.73	148.25	21
2021-11-19	153.23	154.95	151.37	154.95	149.42	5,246
2021-11-18	157.00	157.00	156.15	156.15	150.58	3
2021-11-17	153.99	155.86	153.03	155.86	150.30	81,243
2021-11-16	155.51	155.57	154.38	155.57	150.02	57
2021-11-15	157.15	157.15	155.00	156.32	150.75	548
2021-11-12	157.50	157.65	155.96	156.44	150.86	110
2021-11-11	161.00	161.00	157.54	157.54	151.92	276

← NewerPage 20 of 21 · 1,214 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.