Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	123.45	125.57	122.46	124.84	118.35	2,000,013
2019-05-30	124.71	125.60	123.82	124.65	118.17	1,116,243
2019-05-29	123.29	124.63	122.52	124.42	117.95	1,321,921
2019-05-28	125.15	125.50	123.63	123.70	117.27	3,209,131
2019-05-24	124.63	125.74	124.38	125.00	118.50	1,357,083
2019-05-23	125.98	126.10	123.53	123.91	117.47	2,227,093
2019-05-22	128.83	129.20	127.63	127.77	120.67	1,620,114
2019-05-21	128.71	129.65	128.07	129.43	122.24	1,780,139
2019-05-20	128.75	129.59	127.49	127.86	120.75	1,591,780
2019-05-17	132.15	133.17	130.87	130.91	123.64	1,653,493
2019-05-16	132.07	133.29	130.96	132.51	125.15	1,818,360
2019-05-15	128.79	132.33	127.27	131.83	124.50	1,907,858
2019-05-14	126.68	130.97	126.31	129.87	122.65	2,273,434
2019-05-13	129.47	129.78	125.72	126.01	119.01	2,392,067
2019-05-10	130.88	132.11	127.70	131.71	124.39	4,463,172
2019-05-09	133.93	136.17	132.79	135.47	127.94	1,913,728
2019-05-08	134.42	135.38	133.60	134.77	127.28	1,244,814
2019-05-07	136.16	137.10	134.07	135.15	127.64	1,547,000
2019-05-06	137.46	138.17	136.58	137.75	130.10	1,415,294
2019-05-03	137.79	140.28	137.28	140.14	132.35	1,076,921
2019-05-02	138.55	139.06	135.72	136.89	129.28	1,155,505
2019-05-01	137.80	140.37	137.56	138.86	131.14	1,632,054
2019-04-30	136.35	136.83	135.28	136.42	128.84	1,259,843
2019-04-29	136.45	137.10	135.82	135.97	128.41	1,144,504
2019-04-26	136.25	137.03	135.57	136.45	128.87	837,481
2019-04-25	134.92	136.20	134.11	135.68	128.14	926,243
2019-04-24	134.66	136.04	134.66	135.48	127.95	1,232,932
2019-04-23	136.28	136.79	135.44	136.28	128.71	1,036,940
2019-04-22	133.65	136.16	133.33	135.86	128.31	1,182,291
2019-04-18	136.74	136.74	133.49	134.41	126.94	1,378,277
2019-04-17	136.27	136.94	135.65	135.93	128.38	1,111,337
2019-04-16	134.40	135.91	134.37	135.80	128.25	979,922
2019-04-15	134.50	134.97	133.10	134.37	126.90	657,418
2019-04-12	133.49	134.74	133.26	134.65	127.17	1,163,892
2019-04-11	133.42	133.82	132.72	133.25	125.85	1,245,176
2019-04-10	132.99	133.18	132.30	132.75	125.37	1,476,651
2019-04-09	134.13	134.95	132.27	132.65	125.28	1,688,984
2019-04-08	133.88	134.96	133.47	134.91	127.41	1,866,769
2019-04-05	132.57	134.81	132.32	134.06	126.61	2,210,347
2019-04-04	131.55	132.50	131.13	132.20	124.85	2,268,976
2019-04-03	129.45	131.85	128.72	131.59	124.28	2,218,363
2019-04-02	127.23	128.60	126.51	128.50	121.36	1,783,080
2019-04-01	126.24	127.59	125.85	127.45	120.37	1,383,368
2019-03-29	124.01	125.46	123.87	125.09	118.14	2,175,112
2019-03-28	122.28	124.36	122.28	124.08	117.18	1,496,260
2019-03-27	123.72	123.72	121.33	122.17	115.38	1,924,926
2019-03-26	122.89	124.60	122.73	123.56	116.69	1,722,608
2019-03-25	124.01	124.45	123.13	123.66	116.79	1,493,651
2019-03-22	124.37	124.91	123.42	124.50	117.58	3,400,967
2019-03-21	123.37	125.18	122.98	125.06	118.11	1,710,566
2019-03-20	125.39	125.73	123.54	123.67	116.80	1,927,610
2019-03-19	124.97	126.72	124.66	125.75	118.76	2,352,385
2019-03-18	124.99	125.97	123.83	124.96	118.02	2,436,728
2019-03-15	120.02	124.83	119.89	122.32	115.52	3,600,341
2019-03-14	120.00	120.53	118.99	119.62	112.97	2,363,574
2019-03-13	121.14	122.66	120.01	120.19	113.51	3,071,934
2019-03-12	120.50	121.59	119.10	120.69	113.98	2,185,256
2019-03-11	120.86	121.17	120.11	120.25	113.57	2,193,304
2019-03-08	121.19	121.54	119.99	120.70	113.99	2,261,298
2019-03-07	125.13	125.16	122.07	122.22	115.43	2,043,554

← NewerPage 32 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.