Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-07	90.230	94.050	88.620	93.780	89.907	4,949,803
2020-08-06	86.460	91.217	85.951	90.390	86.657	3,763,776
2020-08-05	87.720	87.931	85.880	87.270	83.665	2,200,758
2020-08-04	83.420	86.270	82.620	86.100	82.544	2,981,182
2020-08-03	83.260	84.190	81.300	83.520	80.070	3,361,965
2020-07-31	84.530	84.610	82.060	83.825	80.363	3,922,499
2020-07-30	85.460	86.107	84.540	85.510	81.978	2,794,673
2020-07-29	87.080	88.178	86.000	87.140	83.541	1,653,673
2020-07-28	86.310	87.880	85.960	86.550	82.975	2,105,019
2020-07-27	86.110	87.135	85.200	86.270	82.707	2,675,842
2020-07-24	88.890	88.890	86.570	87.500	83.886	2,369,546
2020-07-23	89.910	90.200	87.920	88.970	85.295	2,564,106
2020-07-22	89.070	90.960	88.810	90.810	87.059	1,741,359
2020-07-21	89.670	91.500	88.500	89.960	86.244	2,443,338
2020-07-20	90.640	91.630	87.570	88.480	84.826	3,052,426
2020-07-17	93.030	93.100	90.100	91.480	87.702	2,329,687
2020-07-16	92.130	93.430	90.763	93.110	89.264	2,483,978
2020-07-15	90.230	94.750	90.160	94.030	90.146	6,761,443
2020-07-14	87.000	87.730	86.000	87.120	83.522	3,063,535
2020-07-13	89.070	90.540	87.310	87.500	83.886	3,955,135
2020-07-10	85.860	88.610	85.500	88.510	84.854	3,246,396
2020-07-09	90.220	90.280	86.000	86.250	82.688	5,263,545
2020-07-08	87.290	90.030	86.490	89.990	86.273	3,407,632
2020-07-07	88.630	88.980	87.080	87.430	83.819	2,993,873
2020-07-06	89.657	90.340	87.120	89.830	86.120	3,138,232
2020-07-02	89.700	90.230	86.260	87.800	84.174	3,877,406
2020-07-01	86.670	90.500	86.330	86.620	83.042	5,708,185
2020-06-30	85.410	86.920	84.000	85.730	82.189	4,343,105
2020-06-29	81.530	86.610	80.260	86.600	83.023	5,132,982
2020-06-26	83.550	83.950	80.399	80.940	77.597	10,150,240
2020-06-25	83.590	84.560	82.120	84.040	80.569	5,210,944
2020-06-24	89.330	89.520	83.880	85.000	81.489	6,403,929
2020-06-23	91.000	91.490	88.830	90.620	86.877	5,829,178
2020-06-22	89.500	91.000	88.280	90.180	86.455	4,588,838
2020-06-19	93.905	94.130	88.660	89.680	85.976	4,880,572
2020-06-18	90.500	94.180	90.170	92.750	88.919	3,746,910
2020-06-17	93.520	94.000	90.802	91.130	87.366	4,423,063
2020-06-16	96.340	96.400	90.700	93.990	90.108	6,197,188
2020-06-15	88.000	92.330	86.790	90.790	87.040	9,052,926
2020-06-12	97.610	97.760	90.070	92.260	88.449	7,108,265
2020-06-11	95.050	96.500	90.610	91.440	87.663	7,614,102
2020-06-10	106.03	106.65	100.05	102.62	98.381	5,641,982
2020-06-09	109.80	110.50	106.31	107.32	102.89	4,008,725
2020-06-08	113.46	114.46	110.51	113.14	108.47	6,056,216
2020-06-05	114.38	118.41	106.77	107.96	103.50	10,069,840
2020-06-04	100.14	105.05	98.081	104.82	100.49	6,777,775
2020-06-03	97.300	100.56	96.210	99.900	95.774	6,136,335
2020-06-02	97.230	97.350	94.010	95.610	91.661	5,470,735
2020-06-01	89.730	95.640	89.300	95.030	91.105	5,084,212
2020-05-29	91.210	91.750	88.100	88.500	84.845	5,874,442
2020-05-28	97.610	97.920	91.530	91.640	87.855	5,203,029
2020-05-27	98.640	98.977	94.770	97.960	93.914	5,392,025
2020-05-26	97.885	97.930	94.550	94.920	91.000	6,258,418
2020-05-22	92.180	92.250	89.520	91.050	87.289	2,259,710
2020-05-21	91.970	93.110	90.270	91.350	87.577	3,009,033
2020-05-20	92.360	92.980	90.270	92.680	88.852	4,265,676
2020-05-19	92.270	94.840	89.160	90.670	86.925	7,090,296
2020-05-18	85.060	93.900	84.865	93.620	89.753	11,012,240
2020-05-15	78.470	79.908	77.360	79.760	76.466	6,526,946
2020-05-14	73.000	79.280	71.520	79.250	75.977	5,425,359

← NewerPage 27 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.