Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-13	79.065	79.317	74.570	75.260	72.152	4,880,565
2020-05-12	82.960	83.880	79.270	79.330	76.053	3,605,479
2020-05-11	84.300	84.750	81.510	82.310	78.910	6,832,659
2020-05-08	88.080	88.500	85.650	87.170	83.570	4,269,552
2020-05-07	83.350	86.950	83.050	85.980	82.429	4,036,189
2020-05-06	84.320	84.930	80.870	81.110	77.760	3,013,128
2020-05-05	85.120	87.070	83.070	83.660	80.205	3,458,185
2020-05-04	81.790	85.600	80.410	82.580	79.169	4,087,134
2020-05-01	87.090	88.480	84.230	84.750	81.250	4,234,307
2020-04-30	93.600	93.900	89.270	90.940	87.184	5,366,076
2020-04-29	90.970	97.450	90.370	95.990	92.025	7,369,508
2020-04-28	87.411	88.740	84.520	87.420	83.809	4,210,942
2020-04-27	82.380	86.260	81.530	85.270	81.748	5,419,851
2020-04-24	81.250	82.180	78.400	80.710	77.376	3,545,323
2020-04-23	80.450	83.500	79.960	81.100	77.750	4,540,340
2020-04-22	81.430	82.475	78.750	80.020	76.715	3,710,079
2020-04-21	77.630	80.050	77.110	79.900	76.600	4,746,956
2020-04-20	81.610	83.250	79.290	79.770	76.475	4,155,031
2020-04-17	85.295	85.630	82.290	84.260	80.780	5,299,531
2020-04-16	80.090	80.990	76.250	80.390	77.070	5,398,754
2020-04-15	78.020	81.990	77.530	80.730	77.396	4,822,723
2020-04-14	81.000	83.300	78.860	82.680	79.265	6,093,093
2020-04-13	81.560	81.570	75.710	78.090	74.865	4,157,842
2020-04-09	86.036	89.030	79.670	81.310	77.952	10,342,960
2020-04-08	75.240	83.940	74.960	82.530	79.121	9,143,563
2020-04-07	78.305	81.980	72.680	73.820	70.771	11,850,380
2020-04-06	64.550	70.900	63.780	70.590	67.674	12,076,500
2020-04-03	64.360	64.710	57.000	59.080	56.640	10,622,240
2020-04-02	69.290	70.590	61.550	63.000	60.398	8,062,657
2020-04-01	70.000	71.410	67.650	69.150	66.294	7,651,268
2020-03-31	74.980	79.240	74.520	74.810	71.720	5,176,088
2020-03-30	76.710	78.430	72.840	76.160	73.014	6,097,793
2020-03-27	78.700	82.790	76.250	78.850	75.593	5,749,800
2020-03-26	87.600	96.003	80.590	82.810	79.390	10,449,610
2020-03-25	83.505	92.680	79.230	85.250	81.729	8,717,945
2020-03-24	76.050	81.361	75.000	79.140	75.871	9,113,056
2020-03-23	75.020	80.700	67.280	70.130	67.233	12,931,810
2020-03-20	73.710	84.000	69.520	74.580	71.500	18,154,670
2020-03-19	61.180	72.700	52.650	66.800	64.041	17,497,680
2020-03-18	67.150	67.160	46.562	63.810	61.174	25,881,830
2020-03-17	87.520	89.610	67.740	75.240	72.132	12,101,620
2020-03-16	84.680	91.073	78.120	86.420	82.851	9,327,208
2020-03-13	98.230	100.78	91.600	95.610	91.661	8,552,816
2020-03-12	90.000	97.810	88.760	93.710	89.839	9,065,674
2020-03-11	106.20	106.50	99.560	100.11	95.975	8,901,640
2020-03-10	108.83	110.03	102.80	109.98	105.44	5,395,484
2020-03-09	102.00	108.92	101.76	104.19	99.887	6,687,359
2020-03-06	104.64	113.62	103.89	110.66	106.09	6,790,291
2020-03-05	113.79	115.00	108.80	110.22	105.67	6,977,165
2020-03-04	115.49	118.54	111.28	118.33	113.44	7,343,706
2020-03-03	122.76	123.74	113.88	114.28	109.56	6,796,506
2020-03-02	123.07	123.68	116.64	122.96	117.88	6,375,455
2020-02-28	116.25	124.33	116.00	124.00	118.88	6,660,793
2020-02-27	117.00	127.28	114.46	119.64	114.70	6,958,568
2020-02-26	126.29	127.67	119.85	120.19	114.77	4,964,341
2020-02-25	135.99	136.05	123.48	124.08	118.48	5,128,449
2020-02-24	136.82	137.38	134.22	134.83	128.74	3,197,451
2020-02-21	145.38	145.52	142.54	143.24	136.78	1,858,050
2020-02-20	147.53	148.91	146.27	146.84	140.21	1,279,602
2020-02-19	144.56	147.91	144.56	147.63	140.97	2,018,045

← NewerPage 28 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.