Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-11-02	93.000	93.390	91.600	92.900	89.063	2,320,087
2020-10-30	92.050	94.030	90.550	92.880	89.044	2,732,358
2020-10-29	89.990	93.770	89.010	93.330	89.475	2,728,970
2020-10-28	91.570	92.520	88.920	89.970	86.254	4,302,436
2020-10-27	96.470	96.870	93.350	93.460	89.600	2,512,042
2020-10-26	99.500	99.510	94.420	96.020	92.054	2,912,893
2020-10-23	101.71	102.27	100.18	101.76	97.557	2,032,637
2020-10-22	96.100	101.21	95.640	100.82	96.656	3,033,640
2020-10-21	95.530	96.020	94.310	95.150	91.220	1,512,178
2020-10-20	95.300	97.090	94.200	96.090	92.121	1,783,088
2020-10-19	98.515	98.515	93.640	93.940	90.060	2,073,616
2020-10-16	97.330	98.990	96.800	97.760	93.722	1,707,504
2020-10-15	96.290	97.290	94.770	97.070	93.061	1,886,712
2020-10-14	98.540	99.200	96.560	97.070	93.061	2,448,558
2020-10-13	99.240	99.530	96.910	98.240	94.182	2,738,986
2020-10-12	99.460	101.11	98.840	100.71	96.550	2,318,741
2020-10-09	101.29	102.09	99.260	99.340	95.237	1,673,778
2020-10-08	99.810	100.44	98.205	100.31	96.167	1,799,171
2020-10-07	98.240	99.940	98.010	99.010	94.921	1,845,529
2020-10-06	98.130	100.34	96.520	96.920	92.917	3,023,232
2020-10-05	95.780	97.240	95.130	96.780	92.783	2,153,125
2020-10-02	91.700	95.620	91.440	95.250	91.316	2,198,953
2020-10-01	93.220	94.950	92.510	94.350	90.453	2,182,134
2020-09-30	94.410	96.020	92.150	92.580	88.756	2,921,840
2020-09-29	96.190	96.190	92.810	93.215	89.365	2,217,894
2020-09-28	95.050	97.390	93.940	96.000	92.035	2,965,384
2020-09-25	90.330	93.430	90.270	92.990	89.149	2,318,070
2020-09-24	92.265	93.580	90.480	91.350	87.577	4,025,958
2020-09-23	96.350	97.860	92.615	92.940	89.101	2,788,335
2020-09-22	93.510	95.530	93.000	95.500	91.556	3,605,399
2020-09-21	95.960	96.400	91.400	93.020	89.178	4,863,196
2020-09-18	103.37	103.94	99.580	99.880	95.755	5,327,653
2020-09-17	105.77	107.13	103.70	104.41	100.10	2,763,129
2020-09-16	106.11	108.89	104.44	107.76	103.31	3,004,530
2020-09-15	104.98	106.36	103.22	105.39	101.04	1,921,960
2020-09-14	100.88	104.91	100.55	104.68	100.36	2,729,265
2020-09-11	100.94	101.11	97.390	99.260	95.160	2,637,962
2020-09-10	102.94	105.38	100.11	100.38	96.234	2,263,060
2020-09-09	103.81	103.94	100.83	102.01	97.797	2,630,087
2020-09-08	103.00	107.15	102.37	103.98	99.685	2,745,935
2020-09-04	104.89	107.04	103.21	104.82	100.49	2,856,159
2020-09-03	104.99	107.90	102.21	103.09	98.832	2,956,161
2020-09-02	103.28	104.84	102.40	104.39	100.08	2,101,262
2020-09-01	101.48	104.58	100.76	103.09	98.832	1,918,168
2020-08-31	105.25	105.96	102.84	102.91	98.660	2,881,353
2020-08-28	102.96	106.61	101.95	106.26	101.87	3,660,993
2020-08-27	99.250	103.32	99.000	101.79	97.586	3,856,863
2020-08-26	98.340	98.570	96.330	97.380	93.358	2,158,295
2020-08-25	98.825	100.38	97.520	98.770	94.691	2,302,662
2020-08-24	96.010	98.570	95.000	97.890	93.847	2,791,726
2020-08-21	93.810	97.030	93.500	95.270	91.335	2,069,222
2020-08-20	92.460	95.630	92.070	94.020	90.137	2,240,497
2020-08-19	94.910	95.844	93.670	94.000	90.118	1,536,862
2020-08-18	95.520	95.840	93.430	94.440	90.539	1,718,129
2020-08-17	97.220	97.500	95.160	95.720	91.766	2,095,986
2020-08-14	97.250	97.670	95.960	96.010	92.044	3,407,036
2020-08-13	95.930	98.500	95.540	96.495	92.509	2,158,738
2020-08-12	99.210	99.650	95.390	96.030	92.064	3,831,000
2020-08-11	101.18	101.62	96.870	97.010	93.003	5,372,175
2020-08-10	94.250	98.125	93.296	97.130	93.118	5,863,849

← NewerPage 26 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.