Marriott International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 164.00 | 164.00 | 160.23 | 160.23 | 154.52 | 222 |
| 2021-11-09 | 168.11 | 168.11 | 162.78 | 162.78 | 156.97 | 260 |
| 2021-11-08 | 169.61 | 170.54 | 167.56 | 167.56 | 161.58 | 606 |
| 2021-11-05 | 169.55 | 170.56 | 166.97 | 167.25 | 161.29 | 414 |
| 2021-11-04 | 165.62 | 165.62 | 162.88 | 164.67 | 158.80 | 1,291 |
| 2021-11-03 | 159.41 | 166.38 | 158.55 | 164.84 | 158.96 | 648 |
| 2021-11-02 | 160.86 | 161.44 | 159.50 | 160.03 | 154.32 | 783 |
| 2021-11-01 | 160.08 | 162.09 | 159.70 | 161.52 | 155.76 | 1,757 |
| 2021-10-29 | 158.87 | 159.99 | 158.34 | 158.34 | 152.69 | 225 |
| 2021-10-28 | 159.80 | 161.91 | 159.80 | 160.37 | 154.65 | 158 |
| 2021-10-27 | 156.04 | 159.83 | 155.61 | 159.77 | 154.07 | 4,558 |
| 2021-10-26 | 156.65 | 157.15 | 155.24 | 155.24 | 149.70 | 522 |
| 2021-10-25 | 153.74 | 155.99 | 153.73 | 154.00 | 148.51 | 533 |
| 2021-10-22 | 155.65 | 155.65 | 154.91 | 155.25 | 149.71 | 1,634 |
← NewerPage 21 of 21 · 1,214 trading days
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.