Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-27	148.96	150.35	148.19	149.74	143.56	1,570,704
2021-04-26	149.50	150.74	147.76	148.48	142.35	1,177,244
2021-04-23	147.04	148.72	145.80	148.36	142.23	1,240,794
2021-04-22	144.67	149.27	143.33	146.64	140.58	2,251,472
2021-04-21	141.70	145.40	140.87	144.76	138.78	2,527,132
2021-04-20	146.47	146.47	140.05	141.97	136.11	2,763,302
2021-04-19	148.00	148.93	146.85	147.90	141.79	1,209,789
2021-04-16	150.12	151.32	147.70	148.63	142.49	2,718,353
2021-04-15	149.80	150.62	148.46	149.18	143.02	1,412,698
2021-04-14	149.09	151.94	148.70	149.59	143.41	1,676,823
2021-04-13	148.11	149.16	145.99	148.81	142.66	1,865,806
2021-04-12	148.47	149.45	146.90	149.35	143.18	1,305,933
2021-04-09	148.27	149.00	146.07	148.48	142.35	1,602,000
2021-04-08	148.50	149.94	146.79	149.44	143.27	1,522,322
2021-04-07	152.25	152.41	148.07	148.81	142.66	1,577,138
2021-04-06	150.99	152.77	150.73	151.62	145.36	1,754,254
2021-04-05	150.50	153.23	150.24	150.93	144.70	2,352,501
2021-04-01	148.27	149.33	146.57	148.27	142.15	2,082,479
2021-03-31	148.96	150.34	147.03	148.11	141.99	2,352,517
2021-03-30	144.79	149.68	144.53	148.23	142.11	2,753,473
2021-03-29	146.00	146.80	143.15	144.60	138.63	2,577,968
2021-03-26	147.35	147.54	142.81	146.82	140.76	2,726,675
2021-03-25	141.84	146.96	139.41	146.57	140.52	2,134,993
2021-03-24	144.20	147.65	143.19	143.28	137.36	2,869,497
2021-03-23	149.68	149.70	141.40	142.42	136.54	4,233,188
2021-03-22	150.55	152.25	149.38	151.50	145.24	2,595,709
2021-03-19	152.59	153.44	149.04	152.28	145.99	5,443,993
2021-03-18	154.57	157.64	152.10	154.29	147.92	2,840,339
2021-03-17	149.85	156.15	149.77	155.95	149.51	2,756,606
2021-03-16	153.56	154.15	149.54	150.63	144.41	1,720,086
2021-03-15	152.49	154.05	150.25	153.56	147.22	2,565,604
2021-03-12	149.35	151.91	148.12	150.20	144.00	1,688,083
2021-03-11	147.14	150.64	145.76	148.83	142.68	2,247,279
2021-03-10	147.40	150.81	146.83	147.14	141.06	2,262,781
2021-03-09	151.24	151.41	146.66	147.00	140.93	2,955,901
2021-03-08	149.58	153.05	146.32	150.44	144.23	3,123,708
2021-03-05	146.66	147.39	138.97	146.92	140.85	3,040,551
2021-03-04	147.23	147.62	139.60	144.77	138.79	4,121,771
2021-03-03	149.51	150.33	146.28	146.31	140.27	2,334,317
2021-03-02	147.14	149.78	145.87	148.95	142.80	2,893,200
2021-03-01	151.03	151.03	147.97	148.47	142.34	2,285,993
2021-02-26	150.28	152.23	145.80	148.07	141.95	4,107,630
2021-02-25	156.26	159.98	148.80	150.09	143.89	5,147,253
2021-02-24	149.50	157.60	149.39	157.50	150.99	5,865,841
2021-02-23	145.00	149.67	142.15	149.55	143.37	5,632,769
2021-02-22	139.20	145.43	138.67	142.56	136.67	5,314,873
2021-02-19	131.28	137.58	131.28	136.28	130.65	2,855,958
2021-02-18	128.26	132.77	127.54	131.98	126.53	2,625,496
2021-02-17	128.40	133.26	127.53	131.34	125.92	2,906,528
2021-02-16	130.01	131.09	128.58	130.40	125.01	2,443,775
2021-02-12	125.74	129.79	125.56	129.48	124.13	1,741,073
2021-02-11	127.56	128.74	125.03	126.65	121.42	1,929,388
2021-02-10	127.07	128.93	126.16	126.75	121.51	1,699,892
2021-02-09	129.29	129.29	126.10	127.05	121.80	1,404,124
2021-02-08	130.15	130.82	126.70	129.09	123.76	2,187,988
2021-02-05	126.99	129.52	126.98	129.48	124.13	2,807,278
2021-02-04	124.01	125.85	123.31	125.45	120.27	1,869,230
2021-02-03	122.00	124.77	121.85	123.35	118.26	2,256,753
2021-02-02	119.47	122.56	118.99	122.10	117.06	2,591,735
2021-02-01	117.95	119.77	117.08	117.75	112.89	2,227,410

← NewerPage 24 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.