Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	136.12	136.33	135.23	135.47	128.90	992,680
2019-11-18	135.17	136.31	135.03	135.68	129.10	1,568,761
2019-11-15	134.91	135.96	134.17	135.52	128.95	1,371,231
2019-11-14	133.42	134.77	132.94	134.55	128.02	1,238,804
2019-11-13	132.23	133.86	131.52	133.65	127.17	1,305,952
2019-11-12	132.16	134.24	132.01	132.53	126.10	1,365,491
2019-11-11	132.25	132.43	130.83	131.75	125.36	1,282,675
2019-11-08	132.84	133.40	131.98	133.20	126.74	1,020,339
2019-11-07	132.55	134.14	132.05	133.06	126.60	1,651,895
2019-11-06	133.42	133.77	131.74	132.58	126.15	1,678,187
2019-11-05	128.01	134.32	127.75	133.69	127.20	3,577,847
2019-11-04	128.86	130.56	127.47	130.16	123.85	2,225,938
2019-11-01	128.24	129.12	126.94	128.08	121.87	1,633,396
2019-10-31	125.96	126.84	124.73	126.55	120.41	1,500,024
2019-10-30	126.37	126.96	124.71	126.44	120.31	931,684
2019-10-29	126.77	127.17	125.54	126.53	120.39	1,229,036
2019-10-28	126.03	126.76	125.14	126.60	120.46	1,017,114
2019-10-25	123.77	126.72	123.77	126.18	120.06	1,364,597
2019-10-24	123.93	124.65	122.86	124.30	118.27	1,357,329
2019-10-23	121.46	123.67	121.02	123.49	117.50	1,450,746
2019-10-22	122.62	123.01	121.85	122.05	116.13	1,734,824
2019-10-21	122.26	123.40	121.91	123.00	117.03	1,837,822
2019-10-18	120.40	121.40	118.96	121.05	115.18	1,437,521
2019-10-17	120.81	121.73	120.35	120.57	114.72	985,740
2019-10-16	121.18	121.70	120.34	121.09	115.22	1,098,354
2019-10-15	120.33	121.71	120.29	121.11	115.23	956,423
2019-10-14	120.79	121.21	119.37	120.10	114.27	1,065,157
2019-10-11	119.73	122.31	119.03	121.18	115.30	1,831,210
2019-10-10	118.57	119.84	117.67	118.19	112.46	1,706,322
2019-10-09	118.59	119.06	117.25	118.49	112.74	1,458,601
2019-10-08	118.20	118.93	116.85	117.67	111.96	1,721,319
2019-10-07	120.08	120.71	118.88	119.20	113.42	1,731,720
2019-10-04	119.96	121.02	119.60	120.86	115.00	1,913,747
2019-10-03	120.29	120.68	118.53	119.02	113.25	2,369,326
2019-10-02	122.30	122.30	119.60	120.33	114.49	1,950,000
2019-10-01	125.05	126.41	123.31	123.40	117.41	1,846,141
2019-09-30	121.88	124.61	120.66	124.37	118.34	2,804,408
2019-09-27	122.48	123.00	120.02	120.77	114.91	3,215,616
2019-09-26	122.36	122.89	121.35	121.67	115.77	2,716,929
2019-09-25	122.50	123.37	121.28	123.03	117.06	2,929,815
2019-09-24	126.11	126.11	122.19	122.27	116.34	2,766,697
2019-09-23	126.25	126.80	125.40	125.85	119.74	3,094,689
2019-09-20	129.07	129.46	126.86	126.97	120.81	3,064,587
2019-09-19	130.49	131.35	129.41	129.55	123.26	1,092,356
2019-09-18	130.13	130.48	128.71	130.19	123.87	1,095,359
2019-09-17	130.68	131.43	129.78	130.56	124.23	879,721
2019-09-16	132.80	132.80	130.18	130.48	124.15	1,310,600
2019-09-13	132.98	135.46	132.56	133.99	127.49	1,168,282
2019-09-12	133.50	134.37	132.39	132.51	126.08	1,080,141
2019-09-11	131.39	133.59	130.83	133.09	126.63	1,613,905
2019-09-10	130.00	131.71	128.67	131.69	125.30	1,259,001
2019-09-09	129.79	129.95	128.36	129.91	123.61	1,291,058
2019-09-06	128.50	129.78	128.05	129.43	123.15	1,120,150
2019-09-05	126.89	128.87	125.92	128.46	122.23	2,941,849
2019-09-04	125.61	126.03	124.92	125.69	119.59	2,471,546
2019-09-03	124.94	124.94	123.63	124.27	118.24	1,894,973
2019-08-30	126.30	127.61	125.79	126.06	119.94	1,877,383
2019-08-29	127.20	127.46	125.38	125.73	119.63	1,701,851
2019-08-28	125.17	125.94	124.66	125.34	119.26	1,892,196
2019-08-27	127.02	127.20	125.26	125.35	119.27	1,214,763

← NewerPage 30 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.