Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-07	114.85	116.25	110.69	111.25	104.73	2,637,020
2018-12-06	111.68	115.50	111.11	115.32	108.56	2,921,499
2018-12-04	119.00	119.23	112.92	113.50	106.85	3,097,505
2018-12-03	116.00	120.09	115.69	119.53	112.52	3,620,984
2018-11-30	113.60	116.72	113.38	115.03	108.29	9,553,360
2018-11-29	121.37	122.83	120.55	121.84	114.70	1,180,695
2018-11-28	119.99	122.27	118.52	122.19	115.03	1,497,787
2018-11-27	120.00	120.40	119.07	119.97	112.94	1,539,401
2018-11-26	118.99	120.51	118.28	119.90	112.87	1,284,637
2018-11-23	116.51	118.00	115.80	117.26	110.39	445,155
2018-11-21	116.10	118.74	116.09	117.17	110.30	1,317,537
2018-11-20	114.26	116.29	113.14	115.56	108.79	2,237,734
2018-11-19	118.45	118.86	115.39	116.50	109.28	1,696,729
2018-11-16	117.22	119.32	117.04	118.65	111.30	1,369,326
2018-11-15	115.24	118.62	115.03	118.31	110.98	1,596,334
2018-11-14	117.35	118.00	115.60	116.30	109.10	1,383,237
2018-11-13	115.72	117.92	115.70	116.55	109.33	2,381,824
2018-11-12	116.56	117.31	114.73	115.07	107.94	1,997,245
2018-11-09	116.65	117.62	116.18	117.04	109.79	1,687,452
2018-11-08	115.61	117.21	115.26	116.91	109.67	1,810,487
2018-11-07	114.82	117.15	114.64	116.14	108.95	2,503,054
2018-11-06	115.00	117.40	112.11	114.55	107.46	6,924,640
2018-11-05	121.30	121.53	119.71	120.68	113.21	2,425,040
2018-11-02	122.24	122.97	119.94	120.93	113.44	2,814,140
2018-11-01	118.49	121.23	116.02	121.09	113.59	2,471,271
2018-10-31	116.33	118.72	116.21	116.89	109.65	2,438,100
2018-10-30	112.85	115.37	112.45	115.27	108.13	2,419,908
2018-10-29	113.92	114.53	111.20	112.78	105.79	2,868,570
2018-10-26	108.63	114.18	108.44	112.73	105.75	3,120,997
2018-10-25	108.16	112.38	108.16	111.54	104.63	3,274,383
2018-10-24	112.03	113.78	106.96	107.13	100.49	5,159,592
2018-10-23	111.00	112.40	107.90	112.35	105.39	4,007,767
2018-10-22	112.55	113.12	111.28	111.49	104.58	1,559,574
2018-10-19	114.71	115.29	112.01	112.04	105.10	2,664,322
2018-10-18	117.49	117.93	115.12	115.29	108.15	2,185,114
2018-10-17	118.17	118.73	116.37	117.96	110.65	1,067,891
2018-10-16	116.23	118.33	115.96	117.95	110.64	1,560,621
2018-10-15	117.05	117.40	115.47	115.51	108.36	1,509,679
2018-10-12	117.21	117.89	115.74	117.49	110.21	2,303,430
2018-10-11	116.34	117.42	114.05	114.63	107.53	2,606,787
2018-10-10	119.27	119.66	116.41	116.48	109.27	2,233,216
2018-10-09	120.48	121.26	119.68	119.77	112.35	1,718,194
2018-10-08	121.45	121.69	119.50	120.57	113.10	1,676,830
2018-10-05	122.92	123.52	120.29	121.45	113.93	2,302,996
2018-10-04	124.29	124.56	121.08	122.20	114.63	2,714,311
2018-10-03	126.30	126.89	124.34	124.59	116.87	2,451,676
2018-10-02	128.16	128.49	125.95	125.97	118.17	2,168,868
2018-10-01	132.67	132.86	128.30	128.35	120.40	2,299,685
2018-09-28	132.80	133.13	131.87	132.03	123.85	2,438,980
2018-09-27	130.48	133.50	130.34	133.42	125.16	1,935,045
2018-09-26	129.52	132.04	129.34	130.98	122.87	2,358,559
2018-09-25	130.71	130.74	129.15	129.27	121.26	1,362,765
2018-09-24	130.38	130.76	128.39	130.24	122.17	1,566,799
2018-09-21	132.66	133.36	130.41	130.90	122.79	5,531,014
2018-09-20	131.72	132.25	130.24	132.18	123.99	1,811,398
2018-09-19	130.30	131.59	129.78	131.23	123.10	1,625,378
2018-09-18	129.85	130.27	129.25	129.81	121.77	1,755,926
2018-09-17	130.29	130.51	129.36	129.77	121.73	1,935,409
2018-09-14	129.82	130.86	129.42	130.43	122.35	1,693,763
2018-09-13	128.05	129.86	128.01	129.54	121.52	1,928,347

← NewerPage 34 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.