Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-12	127.18	127.71	126.50	127.57	119.67	1,456,601
2018-09-11	126.90	128.21	126.67	127.35	119.46	2,683,275
2018-09-10	127.08	128.04	126.70	127.68	119.77	4,017,439
2018-09-07	125.01	126.70	124.38	126.61	118.77	2,916,791
2018-09-06	125.12	125.65	123.56	124.98	117.24	2,464,736
2018-09-05	125.70	126.19	124.86	125.01	117.27	3,074,411
2018-09-04	126.11	126.72	125.06	126.55	118.71	2,069,213
2018-08-31	126.34	127.27	126.21	126.47	118.64	2,249,708
2018-08-30	126.86	127.05	125.74	126.21	118.39	1,814,922
2018-08-29	124.31	127.76	124.16	126.95	119.09	3,105,275
2018-08-28	124.58	125.27	123.57	124.68	116.96	1,698,237
2018-08-27	123.68	124.70	123.58	124.29	116.59	1,269,859
2018-08-24	122.58	123.59	122.30	123.11	115.49	1,408,388
2018-08-23	123.65	123.83	122.02	122.18	114.61	1,667,196
2018-08-22	124.34	124.71	123.55	123.71	116.05	1,582,597
2018-08-21	124.43	125.64	124.37	125.16	117.02	2,488,358
2018-08-20	123.84	124.52	123.63	124.40	116.31	2,439,611
2018-08-17	122.10	123.88	121.42	123.85	115.80	2,652,814
2018-08-16	121.18	122.83	121.11	122.15	114.21	2,475,606
2018-08-15	120.56	121.02	119.32	120.43	112.60	2,115,688
2018-08-14	121.51	122.00	120.84	121.61	113.70	2,162,568
2018-08-13	120.65	121.45	119.90	120.46	112.63	1,713,025
2018-08-10	120.57	121.64	119.77	120.16	112.35	2,314,238
2018-08-09	122.03	122.90	120.61	120.79	112.94	3,202,708
2018-08-08	124.61	125.67	121.50	121.63	113.72	2,864,636
2018-08-07	125.31	126.83	123.96	124.43	116.34	3,859,026
2018-08-06	128.51	129.51	127.40	129.28	120.88	2,014,715
2018-08-03	129.11	129.28	127.58	128.19	119.86	1,326,507
2018-08-02	126.72	129.32	125.92	129.13	120.74	1,513,082
2018-08-01	127.78	129.18	126.97	127.87	119.56	2,321,718
2018-07-31	126.21	128.06	125.70	127.84	119.53	1,614,446
2018-07-30	128.29	128.47	125.69	125.91	117.72	2,040,135
2018-07-27	131.13	131.87	128.34	128.55	120.19	2,028,723
2018-07-26	132.17	133.66	130.77	130.97	122.46	1,960,497
2018-07-25	129.00	131.73	127.21	131.50	122.95	2,717,896
2018-07-24	132.01	132.31	128.77	130.02	121.57	3,871,104
2018-07-23	133.05	133.05	131.87	132.03	123.45	1,497,791
2018-07-20	132.91	134.12	132.07	133.05	124.40	1,529,783
2018-07-19	131.02	133.47	131.02	133.20	124.54	1,964,358
2018-07-18	130.36	133.68	130.16	133.13	124.48	2,127,714
2018-07-17	130.13	130.94	129.90	130.45	121.97	1,224,349
2018-07-16	131.24	131.44	130.26	130.79	122.29	1,444,190
2018-07-13	130.54	131.16	130.41	131.01	122.49	843,578
2018-07-12	130.68	131.09	129.37	130.77	122.27	1,334,980
2018-07-11	130.07	130.63	129.26	129.85	121.41	1,831,331
2018-07-10	130.09	131.43	130.09	130.73	122.23	2,269,708
2018-07-09	129.08	130.26	127.91	130.16	121.70	2,635,437
2018-07-06	126.71	127.96	125.84	127.66	119.36	1,435,468
2018-07-05	125.06	126.71	125.06	126.49	118.27	1,982,623
2018-07-03	127.06	127.54	124.34	124.52	116.43	1,345,846
2018-07-02	125.57	126.92	125.00	126.49	118.27	1,681,299
2018-06-29	125.38	127.55	125.25	126.60	118.37	2,022,810
2018-06-28	127.04	127.29	124.22	125.26	117.12	2,073,606
2018-06-27	129.56	130.77	126.70	126.94	118.69	2,284,817
2018-06-26	129.45	130.14	128.96	129.43	121.02	1,748,818
2018-06-25	131.47	131.99	128.66	129.10	120.71	2,432,145
2018-06-22	133.95	134.31	132.48	132.61	123.99	1,813,937
2018-06-21	135.79	135.99	133.42	133.73	125.04	1,684,111
2018-06-20	136.75	138.22	135.83	135.99	127.15	1,794,920
2018-06-19	137.14	137.52	135.50	136.58	127.70	1,364,059

← NewerPage 35 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.