Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-15	157.11	161.42	157.00	160.04	153.43	2,801,381
2021-10-14	155.87	156.54	154.07	155.22	148.81	1,978,432
2021-10-13	158.23	158.45	154.16	154.62	148.23	1,973,149
2021-10-12	156.60	158.23	155.97	157.45	150.95	1,995,785
2021-10-11	157.41	159.77	156.57	156.82	150.34	1,677,850
2021-10-08	157.99	158.74	156.43	157.09	150.60	1,193,933
2021-10-07	157.03	159.66	156.06	157.75	151.23	1,861,994
2021-10-06	153.51	155.46	151.82	155.31	148.90	1,667,256
2021-10-05	155.25	156.52	153.35	155.44	149.02	1,744,908
2021-10-04	155.86	158.76	154.33	155.14	148.73	1,860,717
2021-10-01	150.75	157.28	150.27	155.97	149.53	4,710,118
2021-09-30	152.13	152.13	147.64	148.09	141.97	2,030,902
2021-09-29	154.30	154.39	150.68	151.91	145.64	1,535,560
2021-09-28	153.13	155.30	152.23	153.59	147.25	2,151,853
2021-09-27	152.63	155.78	152.53	154.32	147.95	1,891,006
2021-09-24	149.23	152.75	149.06	152.51	146.21	1,881,598
2021-09-23	144.69	150.18	144.40	149.91	143.72	2,914,129
2021-09-22	142.76	145.79	142.35	144.40	138.44	1,543,099
2021-09-21	143.70	144.54	141.22	142.01	136.14	1,707,350
2021-09-20	142.52	143.12	139.76	142.82	136.92	2,375,420
2021-09-17	145.02	145.63	143.66	143.90	137.96	2,650,198
2021-09-16	144.40	146.01	143.83	144.80	138.82	1,966,801
2021-09-15	141.54	145.09	140.05	144.68	138.70	3,068,248
2021-09-14	139.97	142.69	139.00	142.34	136.46	2,159,366
2021-09-13	136.96	140.58	135.94	139.98	134.20	1,923,643
2021-09-10	136.71	137.72	134.49	135.64	130.04	1,574,455
2021-09-09	133.61	137.50	133.16	136.09	130.47	2,072,706
2021-09-08	134.49	134.96	131.71	133.78	128.25	2,281,306
2021-09-07	132.42	134.40	131.84	134.05	128.51	1,255,737
2021-09-03	134.39	135.30	131.66	133.00	127.51	1,354,785
2021-09-02	135.24	136.88	133.92	135.40	129.81	1,072,575
2021-09-01	136.30	136.47	134.21	134.83	129.26	1,738,662
2021-08-31	134.46	135.96	133.43	135.14	129.56	1,763,197
2021-08-30	136.29	136.46	134.04	135.10	129.52	1,477,522
2021-08-27	133.62	136.76	133.61	136.02	130.40	1,221,014
2021-08-26	136.00	136.41	133.17	133.67	128.15	1,523,917
2021-08-25	137.32	137.58	135.13	136.90	131.25	1,357,498
2021-08-24	135.09	137.74	134.98	136.89	131.24	1,966,213
2021-08-23	132.30	134.17	132.26	134.15	128.61	1,983,043
2021-08-20	129.55	131.53	129.02	131.15	125.73	1,761,820
2021-08-19	128.99	130.38	127.58	130.26	124.88	2,393,707
2021-08-18	130.25	132.47	129.38	130.00	124.63	1,915,403
2021-08-17	131.18	131.49	129.02	130.36	124.98	2,292,146
2021-08-16	133.46	134.30	131.35	133.13	127.63	1,626,564
2021-08-13	135.11	135.45	133.59	134.38	128.83	1,728,136
2021-08-12	137.55	138.03	134.24	134.77	129.20	2,238,844
2021-08-11	137.38	138.89	136.15	138.12	132.42	1,131,637
2021-08-10	136.95	139.17	136.37	137.99	132.29	1,939,020
2021-08-09	141.02	141.14	135.74	137.11	131.45	3,075,059
2021-08-06	141.65	142.20	139.35	141.59	135.74	2,099,969
2021-08-05	139.04	142.94	138.46	141.72	135.87	2,250,464
2021-08-04	141.00	141.00	136.81	137.97	132.27	3,217,676
2021-08-03	145.65	145.72	139.34	142.63	136.74	2,849,270
2021-08-02	147.06	148.67	144.15	144.87	138.89	2,409,833
2021-07-30	146.38	147.96	144.69	145.98	139.95	2,115,977
2021-07-29	145.39	149.80	143.34	147.88	141.77	2,612,515
2021-07-28	144.13	145.31	141.22	144.57	138.60	1,649,296
2021-07-27	141.25	143.49	140.52	143.45	137.53	1,668,727
2021-07-26	139.73	142.59	138.15	142.49	136.60	1,781,607
2021-07-23	138.77	139.99	138.21	139.18	133.43	1,731,637

← NewerPage 22 of 79 · 4,733 trading daysOlder →

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.