Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-29	119.75	119.97	115.50	116.31	111.51	4,896,777
2021-01-28	120.01	123.47	120.01	120.71	115.72	3,559,856
2021-01-27	118.69	120.39	115.95	117.47	112.62	3,939,606
2021-01-26	120.38	121.44	119.30	120.44	115.47	1,966,367
2021-01-25	122.39	122.59	116.90	119.62	114.68	4,417,475
2021-01-22	125.27	126.27	122.78	122.90	117.82	2,155,253
2021-01-21	126.01	127.69	124.52	126.62	121.39	1,771,945
2021-01-20	126.03	127.64	125.03	126.73	121.50	1,990,152
2021-01-19	127.33	128.23	125.46	126.86	121.62	1,587,263
2021-01-15	128.23	128.38	125.74	126.80	121.56	1,698,367
2021-01-14	128.35	130.63	127.26	128.93	123.60	1,886,605
2021-01-13	126.81	127.32	124.39	126.51	121.28	2,715,009
2021-01-12	127.89	128.60	126.10	127.39	122.13	2,928,158
2021-01-11	127.75	129.25	127.07	128.66	123.35	1,692,490
2021-01-08	131.20	132.19	128.98	129.69	124.33	1,485,477
2021-01-07	129.26	131.19	129.14	130.35	124.97	1,910,032
2021-01-06	124.84	130.73	124.84	129.39	124.05	2,280,080
2021-01-05	123.93	127.31	123.58	126.09	120.88	1,428,925
2021-01-04	131.51	132.11	123.36	124.77	119.62	3,992,316
2020-12-31	130.29	132.52	128.83	131.92	126.47	1,537,281
2020-12-30	129.21	131.35	128.50	130.47	125.08	1,284,661
2020-12-29	129.49	131.33	128.40	129.00	123.67	1,685,107
2020-12-28	130.25	130.57	128.12	128.32	123.02	1,330,284
2020-12-24	128.62	128.98	127.50	128.75	123.43	592,067
2020-12-23	127.06	129.08	126.74	128.61	123.30	1,624,632
2020-12-22	126.54	127.28	124.44	126.26	121.05	1,498,541
2020-12-21	125.79	128.15	123.78	127.32	122.06	2,187,192
2020-12-18	130.34	130.91	128.27	128.82	123.50	3,376,444
2020-12-17	130.78	132.40	128.67	130.29	124.91	1,818,381
2020-12-16	130.60	130.92	128.74	130.44	125.05	1,752,454
2020-12-15	129.35	130.49	126.84	130.36	124.98	1,812,403
2020-12-14	131.29	131.43	126.43	126.62	121.39	1,888,963
2020-12-11	130.66	131.81	127.64	128.51	123.20	2,171,863
2020-12-10	129.86	132.41	128.88	131.77	126.33	1,791,266
2020-12-09	133.93	134.34	129.32	130.47	125.08	2,787,239
2020-12-08	131.50	134.17	131.05	132.55	127.08	1,552,763
2020-12-07	134.88	135.29	132.16	132.96	127.47	1,766,416
2020-12-04	133.64	135.84	132.77	135.61	130.01	1,923,206
2020-12-03	129.96	134.67	129.10	132.32	126.85	2,693,953
2020-12-02	128.11	130.64	127.68	128.72	123.40	1,955,063
2020-12-01	129.50	129.67	127.67	128.52	123.21	1,891,690
2020-11-30	127.92	128.31	124.88	126.87	121.63	2,094,480
2020-11-27	128.00	130.74	127.20	128.35	123.05	1,365,789
2020-11-25	129.87	130.25	127.76	129.22	123.88	2,086,576
2020-11-24	126.29	131.35	125.36	130.91	125.50	5,307,604
2020-11-23	120.95	123.42	120.57	123.09	118.01	2,185,388
2020-11-20	120.65	121.91	119.21	119.28	114.35	5,292,167
2020-11-19	120.35	121.71	119.53	121.11	116.11	2,034,789
2020-11-18	122.26	124.22	120.22	120.34	115.37	2,370,148
2020-11-17	123.63	123.66	120.36	122.78	117.71	2,924,367
2020-11-16	125.70	125.70	121.65	123.76	118.65	4,596,254
2020-11-13	116.31	120.13	115.65	120.00	115.04	2,806,144
2020-11-12	114.60	116.31	111.87	115.34	110.58	3,115,329
2020-11-11	117.54	118.20	115.07	116.39	111.58	3,846,817
2020-11-10	117.20	119.80	115.92	118.48	113.59	4,883,897
2020-11-09	123.05	131.90	113.60	118.30	113.41	14,217,330
2020-11-06	102.00	104.65	101.50	103.89	99.599	4,167,957
2020-11-05	98.730	102.89	98.130	100.91	96.742	3,572,771
2020-11-04	97.420	100.56	95.130	98.040	93.991	3,274,487
2020-11-03	94.260	97.190	93.890	96.090	92.121	2,658,398

← NewerPage 25 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.