Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	126.43	126.86	125.37	126.23	120.11	1,263,397
2019-08-23	127.26	127.92	124.67	125.10	119.03	1,736,121
2019-08-22	128.83	129.43	126.97	128.19	121.97	963,929
2019-08-21	131.58	131.65	128.00	128.35	122.12	1,646,620
2019-08-20	130.03	131.60	129.73	130.68	123.88	979,775
2019-08-19	130.89	131.24	129.96	130.57	123.78	1,289,252
2019-08-16	127.94	129.26	127.33	128.82	122.12	1,307,626
2019-08-15	128.89	129.28	126.02	126.70	120.11	1,950,782
2019-08-14	130.36	131.93	126.23	126.85	120.25	2,103,388
2019-08-13	130.19	133.23	130.01	132.41	125.52	1,616,068
2019-08-12	131.20	131.75	129.84	130.01	123.25	2,305,298
2019-08-09	131.34	132.98	129.73	132.46	125.57	2,304,381
2019-08-08	129.11	131.06	128.22	130.34	123.56	1,651,036
2019-08-07	126.27	128.91	124.77	127.82	121.17	2,447,899
2019-08-06	126.58	132.45	126.30	128.49	121.81	3,932,539
2019-08-05	134.09	134.53	129.86	130.34	123.56	3,161,859
2019-08-02	136.76	137.24	135.45	135.98	128.91	1,098,742
2019-08-01	138.99	140.49	136.50	136.87	129.75	1,268,737
2019-07-31	140.98	141.23	137.80	139.06	131.83	1,551,642
2019-07-30	140.33	141.46	139.88	140.81	133.49	947,484
2019-07-29	139.94	141.59	139.46	141.23	133.88	1,113,900
2019-07-26	141.29	141.34	139.92	140.27	132.97	1,235,165
2019-07-25	139.66	141.74	139.31	140.72	133.40	1,395,540
2019-07-24	140.08	140.53	137.75	139.79	132.52	1,729,997
2019-07-23	137.32	140.88	136.11	140.69	133.37	2,288,063
2019-07-22	137.50	137.79	135.39	136.06	128.98	1,998,078
2019-07-19	140.23	140.23	137.63	137.73	130.57	1,549,821
2019-07-18	140.68	140.85	138.68	139.80	132.53	1,597,396
2019-07-17	143.94	143.94	141.15	141.24	133.89	1,229,487
2019-07-16	142.99	144.24	142.60	143.96	136.47	1,023,541
2019-07-15	142.08	142.88	140.88	142.78	135.35	1,656,087
2019-07-12	142.23	142.75	141.64	142.55	135.14	1,057,918
2019-07-11	142.25	142.25	140.70	141.90	134.52	1,290,482
2019-07-10	139.43	141.62	139.00	141.57	134.21	1,956,849
2019-07-09	138.63	139.61	137.85	139.52	132.26	1,808,107
2019-07-08	141.74	141.74	140.02	141.30	133.95	1,166,369
2019-07-05	140.89	142.18	139.63	142.01	134.62	1,274,148
2019-07-03	141.79	142.09	141.09	141.75	134.38	650,541
2019-07-02	140.81	141.27	139.25	141.26	133.91	986,446
2019-07-01	142.41	142.90	140.78	141.23	133.88	1,825,597
2019-06-28	138.45	140.46	138.15	140.29	132.99	3,030,299
2019-06-27	135.92	138.83	135.91	138.29	131.10	1,865,235
2019-06-26	134.15	136.26	133.70	135.65	128.59	1,546,274
2019-06-25	136.71	136.73	132.74	133.28	126.35	1,729,774
2019-06-24	137.40	137.98	136.39	136.76	129.65	1,095,189
2019-06-21	136.54	138.05	136.04	137.07	129.94	2,353,466
2019-06-20	136.90	138.42	136.46	137.19	130.05	1,582,731
2019-06-19	135.00	135.84	134.09	135.68	128.62	1,222,354
2019-06-18	135.00	136.30	133.85	134.96	127.94	1,531,626
2019-06-17	134.04	134.11	132.58	132.85	125.94	1,263,608
2019-06-14	133.63	134.03	132.17	133.68	126.73	872,550
2019-06-13	133.26	134.33	132.03	133.62	126.67	1,116,059
2019-06-12	134.87	135.42	132.68	132.70	125.80	1,184,307
2019-06-11	134.14	135.47	133.21	134.52	127.52	1,387,618
2019-06-10	133.13	134.76	132.47	132.75	125.85	1,315,494
2019-06-07	129.50	133.03	129.00	132.52	125.63	1,458,481
2019-06-06	127.62	129.01	126.96	128.60	121.91	1,355,297
2019-06-05	128.55	128.63	126.44	127.55	120.92	1,422,595
2019-06-04	126.30	128.24	125.51	128.18	121.51	1,796,099
2019-06-03	124.76	125.27	123.46	124.36	117.89	2,263,450

← NewerPage 31 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.