Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-18	137.82	138.86	137.50	138.67	129.66	826,478
2018-06-15	139.00	139.19	137.22	138.83	129.80	2,321,156
2018-06-14	138.70	139.39	138.15	138.75	129.73	1,216,094
2018-06-13	140.00	140.48	137.76	138.35	129.36	1,662,692
2018-06-12	139.56	140.42	139.24	139.86	130.77	1,354,205
2018-06-11	138.04	139.84	137.75	139.14	130.09	1,809,825
2018-06-08	139.48	139.62	137.94	138.38	129.38	1,609,216
2018-06-07	141.66	142.19	139.01	139.44	130.38	1,622,736
2018-06-06	137.97	141.72	137.70	141.57	132.37	2,113,466
2018-06-05	138.50	139.84	137.84	138.22	129.23	1,334,011
2018-06-04	138.82	138.99	137.41	138.69	129.67	1,277,663
2018-06-01	136.58	138.99	135.71	138.34	129.35	1,558,520
2018-05-31	136.32	136.75	134.66	135.36	126.56	2,316,286
2018-05-30	135.02	136.94	134.60	136.27	127.41	1,271,711
2018-05-29	136.32	136.86	134.07	134.55	125.80	2,011,712
2018-05-25	137.81	139.18	137.27	137.97	129.00	1,396,668
2018-05-24	137.43	138.37	137.25	137.87	128.91	1,504,303
2018-05-23	136.76	137.84	136.76	137.59	128.65	1,061,330
2018-05-22	139.39	139.39	137.50	137.78	128.82	1,099,409
2018-05-21	138.88	139.84	137.98	138.80	129.78	1,124,303
2018-05-18	139.47	139.47	137.72	138.52	129.52	1,444,562
2018-05-17	139.89	140.01	138.05	138.29	129.30	1,894,560
2018-05-16	139.21	141.61	138.61	140.44	130.93	1,620,222
2018-05-15	139.00	139.14	137.84	138.86	129.45	1,492,672
2018-05-14	139.91	140.28	138.96	139.35	129.91	1,845,416
2018-05-11	138.88	140.11	138.18	139.82	130.35	1,509,102
2018-05-10	138.12	138.99	137.40	138.57	129.18	2,114,771
2018-05-09	138.43	139.17	134.25	137.90	128.56	3,999,747
2018-05-08	136.53	139.45	136.00	139.31	129.87	3,771,084
2018-05-07	136.58	137.25	135.85	136.64	127.38	2,331,085
2018-05-04	133.92	137.06	133.18	135.85	126.65	2,832,772
2018-05-03	133.40	135.19	130.72	134.64	125.52	2,474,517
2018-05-02	137.12	137.72	134.01	134.16	125.07	2,324,271
2018-05-01	136.19	137.76	135.49	137.60	128.28	1,046,617
2018-04-30	138.12	139.48	136.47	136.68	127.42	1,115,099
2018-04-27	137.28	139.00	136.56	137.42	128.11	1,112,751
2018-04-26	138.16	138.80	136.22	137.76	128.43	1,240,862
2018-04-25	136.39	137.79	135.28	137.24	127.94	1,123,208
2018-04-24	138.84	139.50	135.36	136.90	127.63	1,562,100
2018-04-23	137.90	138.79	136.82	137.63	128.31	843,602
2018-04-20	137.15	138.25	136.73	137.48	128.17	1,380,501
2018-04-19	137.93	138.65	136.99	137.62	128.30	1,156,345
2018-04-18	136.88	139.19	136.69	138.31	128.94	1,612,196
2018-04-17	134.67	137.55	134.46	136.81	127.54	2,928,633
2018-04-16	132.05	134.28	131.92	133.47	124.43	1,501,563
2018-04-13	133.54	133.93	130.51	131.06	122.18	1,352,666
2018-04-12	132.51	133.70	131.86	133.01	124.00	2,901,478
2018-04-11	130.75	133.64	130.75	132.03	123.09	3,893,071
2018-04-10	132.46	132.83	128.97	129.84	121.04	3,669,731
2018-04-09	131.90	133.27	130.57	130.72	121.87	2,449,652
2018-04-06	133.15	134.23	129.53	130.93	122.06	2,625,495
2018-04-05	136.91	138.41	133.23	134.44	125.33	2,917,398
2018-04-04	130.87	136.15	130.42	135.81	126.61	3,194,621
2018-04-03	133.19	134.17	131.37	132.50	123.52	3,643,526
2018-04-02	134.96	136.41	130.39	132.07	123.12	3,154,038
2018-03-29	134.89	137.49	134.51	135.98	126.77	2,524,739
2018-03-28	135.60	136.50	132.56	133.90	124.83	2,212,007
2018-03-27	139.41	139.67	134.97	135.59	126.41	1,798,635
2018-03-26	135.49	139.12	134.99	138.92	129.51	1,987,157
2018-03-23	137.06	137.94	133.75	133.76	124.70	2,039,308

← NewerPage 36 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.