Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-07	125.13	125.16	122.07	122.22	115.43	2,043,554
2019-03-06	125.18	125.84	124.82	125.12	118.17	1,644,383
2019-03-05	124.00	125.57	124.00	125.22	118.26	1,797,492
2019-03-04	126.49	126.49	122.34	123.94	117.05	2,095,319
2019-03-01	125.49	126.55	122.23	124.45	117.53	4,407,856
2019-02-28	126.76	127.00	125.01	125.27	118.31	3,312,905
2019-02-27	127.65	128.64	126.64	126.93	119.49	2,168,622
2019-02-26	128.19	129.90	128.17	128.57	121.03	1,979,231
2019-02-25	129.69	130.16	128.42	128.48	120.95	2,325,103
2019-02-22	127.93	129.72	127.57	128.84	121.29	2,085,873
2019-02-21	127.04	128.25	125.45	127.37	119.90	2,892,987
2019-02-20	122.54	127.27	121.95	126.97	119.53	3,337,553
2019-02-19	120.29	122.40	120.15	122.03	114.88	2,625,589
2019-02-15	119.80	121.60	118.81	121.05	113.95	2,012,943
2019-02-14	118.14	118.81	116.64	118.62	111.67	1,785,429
2019-02-13	116.00	119.61	115.93	118.86	111.89	2,296,117
2019-02-12	116.41	116.77	114.49	114.74	108.01	2,374,486
2019-02-11	115.86	116.69	115.46	115.65	108.87	1,022,242
2019-02-08	114.58	115.51	114.58	115.48	108.71	1,381,292
2019-02-07	116.42	116.83	114.76	115.52	108.75	1,360,028
2019-02-06	116.77	117.75	116.67	117.27	110.40	1,555,807
2019-02-05	115.97	117.00	115.77	116.91	110.06	1,448,931
2019-02-04	114.68	115.69	114.43	115.65	108.87	1,070,236
2019-02-01	114.79	115.20	114.01	114.57	107.85	1,540,808
2019-01-31	113.60	115.03	112.68	114.53	107.82	2,281,067
2019-01-30	111.75	113.78	111.02	113.64	106.98	2,514,621
2019-01-29	110.47	111.34	109.98	111.12	104.61	1,186,659
2019-01-28	109.11	110.84	108.74	110.53	104.05	1,355,474
2019-01-25	109.18	109.93	107.81	109.85	103.41	1,586,916
2019-01-24	108.06	108.95	107.40	108.24	101.89	769,173
2019-01-23	107.45	108.37	106.58	108.09	101.75	1,660,319
2019-01-22	108.71	108.85	106.02	107.26	100.97	2,799,296
2019-01-18	109.80	109.80	108.26	109.05	102.66	2,361,291
2019-01-17	108.80	109.89	108.18	108.47	102.11	2,143,886
2019-01-16	109.87	111.37	109.09	109.28	102.87	2,817,140
2019-01-15	108.28	110.24	107.54	110.18	103.72	1,788,122
2019-01-14	108.63	109.10	107.83	108.13	101.79	1,411,420
2019-01-11	109.27	109.45	107.33	109.42	103.01	1,819,654
2019-01-10	108.32	111.17	108.00	110.05	103.60	1,682,896
2019-01-09	109.93	110.53	108.59	109.20	102.80	2,750,124
2019-01-08	108.86	110.07	107.82	109.76	103.33	1,631,126
2019-01-07	107.41	108.88	105.95	108.01	101.68	1,529,004
2019-01-04	103.14	107.92	103.14	107.81	101.49	3,045,321
2019-01-03	106.35	107.00	101.57	101.74	95.776	3,344,269
2019-01-02	106.72	108.59	105.29	107.46	101.16	1,802,155
2018-12-31	107.61	108.56	107.39	108.56	102.20	1,771,174
2018-12-28	107.19	108.52	106.40	107.24	100.95	1,280,441
2018-12-27	104.27	106.66	102.80	106.63	100.38	1,630,241
2018-12-26	101.70	105.68	101.42	105.58	99.391	2,505,402
2018-12-24	102.52	102.99	100.62	100.99	95.070	1,450,123
2018-12-21	104.39	106.53	102.30	102.88	96.849	4,319,254
2018-12-20	106.24	106.24	102.96	104.19	98.082	4,183,570
2018-12-19	108.76	109.75	105.76	106.39	100.15	2,234,044
2018-12-18	108.71	109.39	107.52	108.24	101.89	1,882,449
2018-12-17	107.92	109.34	106.58	107.66	101.35	2,353,417
2018-12-14	108.00	109.98	107.37	107.66	101.35	2,241,619
2018-12-13	110.57	110.98	108.24	108.85	102.47	2,066,676
2018-12-12	110.19	111.90	109.97	110.07	103.62	2,615,811
2018-12-11	112.33	112.94	109.79	110.03	103.58	2,613,805
2018-12-10	111.44	112.35	109.20	110.81	104.31	1,787,229

← NewerPage 33 of 79 · 4,734 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.