Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-18	144.23	145.86	144.23	144.94	138.40	2,353,889
2020-02-14	146.98	147.36	143.90	144.90	138.36	2,441,278
2020-02-13	149.45	149.53	146.66	146.72	140.10	1,933,876
2020-02-12	148.04	150.97	148.04	150.78	143.98	1,583,792
2020-02-11	145.87	148.95	145.22	147.19	140.55	1,461,280
2020-02-10	143.01	145.85	142.45	145.73	139.15	1,169,798
2020-02-07	144.91	145.40	142.78	144.07	137.57	1,717,590
2020-02-06	148.29	148.87	145.78	146.22	139.62	1,065,851
2020-02-05	149.72	150.17	147.31	147.71	141.04	1,872,525
2020-02-04	144.47	148.24	143.68	147.40	140.75	1,812,857
2020-02-03	141.70	144.46	140.87	141.48	135.09	1,527,564
2020-01-31	142.15	142.25	138.95	140.06	133.74	2,070,215
2020-01-30	140.54	143.54	138.83	143.31	136.84	1,848,612
2020-01-29	141.50	143.24	140.38	142.61	136.17	1,290,673
2020-01-28	138.71	141.79	138.33	141.25	134.88	1,958,468
2020-01-27	137.73	139.63	133.36	138.00	131.77	2,641,198
2020-01-24	144.97	145.02	139.84	141.02	134.66	2,073,428
2020-01-23	142.43	145.06	141.25	144.96	138.42	1,863,062
2020-01-22	145.00	147.19	143.75	144.12	137.62	1,297,129
2020-01-21	148.08	148.44	143.42	144.37	137.85	2,757,179
2020-01-17	149.19	150.63	148.07	150.26	143.48	1,058,863
2020-01-16	147.98	149.04	147.50	149.02	142.29	804,480
2020-01-15	146.77	148.15	146.65	147.30	140.65	800,192
2020-01-14	146.41	147.63	146.11	147.15	140.51	944,731
2020-01-13	145.76	146.98	145.54	146.80	140.17	987,538
2020-01-10	146.20	146.57	145.05	145.39	138.83	848,173
2020-01-09	147.46	147.59	146.20	146.45	139.84	1,197,938
2020-01-08	145.13	147.62	144.72	146.73	140.11	1,412,775
2020-01-07	146.74	147.22	144.68	144.94	138.40	2,073,528
2020-01-06	147.90	147.99	146.21	147.34	140.69	2,178,244
2020-01-03	149.19	150.02	148.74	149.27	142.53	2,116,944
2020-01-02	151.50	152.60	151.03	151.49	144.65	1,777,471
2019-12-31	151.69	152.45	150.81	151.43	144.60	1,186,070
2019-12-30	153.00	153.24	151.24	151.87	145.02	820,252
2019-12-27	153.38	153.39	152.53	152.73	145.84	629,805
2019-12-26	151.76	153.16	151.55	153.13	146.22	692,438
2019-12-24	151.17	152.36	150.66	151.50	144.66	668,349
2019-12-23	151.00	151.89	150.62	151.24	144.41	863,626
2019-12-20	151.28	151.55	148.52	150.80	143.99	2,853,576
2019-12-19	149.16	150.43	149.16	150.04	143.27	1,889,753
2019-12-18	148.92	149.72	148.38	149.55	142.80	1,201,637
2019-12-17	147.86	149.31	147.69	148.91	142.19	1,251,672
2019-12-16	147.60	148.95	147.06	147.90	141.22	1,303,838
2019-12-13	145.05	146.45	144.31	146.16	139.56	1,615,366
2019-12-12	142.64	145.59	142.33	145.10	138.55	1,472,613
2019-12-11	141.28	143.25	140.80	142.75	136.31	1,428,810
2019-12-10	141.09	141.90	140.20	140.57	134.23	1,166,142
2019-12-09	142.22	142.56	141.32	141.35	134.97	850,224
2019-12-06	141.31	142.72	141.00	142.29	135.87	1,349,107
2019-12-05	139.97	140.50	139.51	140.30	133.97	991,581
2019-12-04	138.46	139.83	138.38	139.26	132.97	1,149,774
2019-12-03	138.90	139.14	137.76	138.56	132.31	1,141,070
2019-12-02	140.68	140.81	139.88	140.43	134.09	1,402,125
2019-11-29	140.77	141.75	140.06	140.36	134.03	751,605
2019-11-27	140.18	141.75	140.10	141.34	134.96	1,362,281
2019-11-26	138.15	140.30	137.34	140.08	133.76	1,757,560
2019-11-25	137.00	138.51	136.60	137.98	131.75	1,422,521
2019-11-22	133.61	136.52	132.84	136.25	130.10	1,304,510
2019-11-21	133.16	133.52	131.35	132.98	126.98	997,316
2019-11-20	133.86	134.58	131.26	132.71	126.72	1,408,586

← NewerPage 29 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.