Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-22	139.46	139.91	137.28	138.50	132.78	1,755,506
2021-07-21	135.43	141.07	135.43	140.36	134.56	2,798,368
2021-07-20	131.28	135.92	130.34	135.03	129.45	2,227,328
2021-07-19	130.85	132.90	127.23	130.85	125.45	4,067,597
2021-07-16	140.66	141.20	134.89	135.05	129.47	1,984,757
2021-07-15	139.40	140.22	138.13	139.53	133.77	1,383,820
2021-07-14	138.76	140.67	137.21	139.63	133.86	1,845,062
2021-07-13	140.95	141.72	138.16	138.34	132.63	1,859,083
2021-07-12	141.03	142.73	140.35	141.77	135.91	2,143,187
2021-07-09	138.26	142.71	138.00	142.48	136.60	2,119,903
2021-07-08	136.87	139.10	134.89	137.64	131.96	2,304,612
2021-07-07	139.50	141.18	136.70	139.61	133.84	1,753,207
2021-07-06	141.48	141.89	138.65	140.13	134.34	2,464,700
2021-07-02	139.75	141.75	139.09	141.26	135.43	2,073,075
2021-07-01	137.22	139.59	136.86	139.24	133.49	3,448,546
2021-06-30	135.00	137.35	134.92	136.52	130.88	2,222,440
2021-06-29	136.00	136.81	134.42	135.00	129.42	1,936,225
2021-06-28	139.33	139.46	134.51	135.87	130.26	2,892,139
2021-06-25	141.02	141.32	139.26	140.14	134.35	6,295,622
2021-06-24	142.08	142.70	139.94	140.79	134.97	1,936,513
2021-06-23	140.84	141.70	140.28	141.10	135.27	1,346,306
2021-06-22	142.00	142.49	140.69	141.40	135.56	1,637,561
2021-06-21	139.77	143.00	138.83	142.88	136.98	2,328,300
2021-06-18	140.23	140.63	138.47	138.83	133.10	3,027,210
2021-06-17	143.29	144.86	141.74	141.79	135.93	1,579,013
2021-06-16	143.97	144.59	142.00	143.21	137.29	1,431,391
2021-06-15	143.62	144.46	143.57	144.11	138.16	1,232,252
2021-06-14	143.69	144.53	142.90	143.90	137.96	1,245,504
2021-06-11	144.00	144.64	142.93	143.48	137.55	1,444,022
2021-06-10	144.18	144.75	142.61	143.97	138.02	1,544,913
2021-06-09	146.38	146.50	143.39	143.82	137.88	1,540,993
2021-06-08	142.80	146.38	142.58	145.72	139.70	1,900,107
2021-06-07	143.04	143.25	141.87	142.48	136.60	2,196,321
2021-06-04	141.63	142.50	140.64	142.06	136.19	1,651,346
2021-06-03	141.74	141.90	139.66	140.40	134.60	1,921,783
2021-06-02	145.99	146.05	142.33	142.63	136.74	2,284,627
2021-06-01	145.40	146.93	144.31	145.18	139.18	1,688,072
2021-05-28	145.63	145.71	143.01	143.58	137.65	1,712,315
2021-05-27	145.42	146.00	143.49	145.84	139.82	1,936,522
2021-05-26	144.03	145.27	142.88	144.47	138.50	1,440,385
2021-05-25	142.45	144.24	141.98	142.79	136.89	1,665,464
2021-05-24	140.08	142.21	139.11	141.89	136.03	1,409,639
2021-05-21	139.71	140.74	138.57	139.01	133.27	1,846,890
2021-05-20	139.80	139.96	137.59	138.98	133.24	2,098,290
2021-05-19	137.86	139.50	136.34	139.43	133.67	1,593,277
2021-05-18	140.87	142.99	139.76	139.77	134.00	1,518,428
2021-05-17	143.26	143.26	138.24	139.86	134.08	1,741,346
2021-05-14	140.42	143.80	139.08	143.29	137.37	2,200,314
2021-05-13	136.56	140.39	136.56	139.27	133.52	2,364,088
2021-05-12	140.48	141.31	135.35	135.94	130.33	2,761,998
2021-05-11	139.58	141.94	138.38	141.71	135.86	3,166,657
2021-05-10	144.87	145.40	140.60	140.66	134.85	4,140,799
2021-05-07	143.00	146.89	142.50	146.69	140.63	2,969,160
2021-05-06	144.58	144.58	140.58	142.59	136.70	2,180,456
2021-05-05	147.82	148.92	144.18	144.51	138.54	1,854,890
2021-05-04	148.27	148.27	144.33	147.61	141.51	1,794,781
2021-05-03	149.32	150.16	148.33	148.89	142.74	1,413,483
2021-04-30	149.10	150.02	146.54	148.52	142.39	1,759,521
2021-04-29	151.31	152.99	148.75	151.03	144.79	1,460,727
2021-04-28	149.58	150.25	148.58	149.45	143.28	1,230,123

← NewerPage 23 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.