Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-22	139.09	140.96	137.15	137.25	127.95	1,626,628
2018-03-21	140.27	141.32	139.54	140.42	130.91	1,232,296
2018-03-20	140.52	141.30	140.15	140.55	131.03	1,340,824
2018-03-19	139.93	140.55	138.50	139.82	130.35	1,661,951
2018-03-16	142.01	142.45	141.05	141.06	131.50	2,596,314
2018-03-15	141.58	143.04	140.94	141.73	132.13	1,310,215
2018-03-14	142.42	142.99	140.67	141.43	131.85	1,310,091
2018-03-13	142.48	143.36	141.57	141.75	132.15	2,013,042
2018-03-12	143.22	143.67	141.31	141.81	132.20	2,190,445
2018-03-09	141.86	144.61	140.19	143.29	133.58	2,496,165
2018-03-08	139.19	140.21	138.85	139.35	129.91	1,584,022
2018-03-07	137.00	139.44	136.52	138.98	129.57	1,629,541
2018-03-06	136.58	138.47	136.00	137.61	128.29	2,380,269
2018-03-05	138.45	138.96	134.29	135.73	126.54	3,635,842
2018-03-02	136.52	139.95	135.13	139.58	130.13	2,386,071
2018-03-01	141.21	142.07	137.17	137.54	128.22	3,060,861
2018-02-28	138.50	143.34	138.50	141.21	131.64	2,426,514
2018-02-27	141.79	142.35	138.08	138.12	128.76	2,210,626
2018-02-26	142.58	143.17	141.23	141.35	131.78	1,873,806
2018-02-23	141.82	142.24	140.65	142.17	132.54	1,329,796
2018-02-22	142.19	142.71	139.82	140.60	131.08	2,029,407
2018-02-21	140.81	144.86	140.62	141.96	132.04	3,809,842
2018-02-20	138.14	140.95	138.13	140.44	130.62	2,162,121
2018-02-16	140.76	141.44	138.48	138.50	128.82	2,855,573
2018-02-15	142.12	144.95	140.85	141.29	131.41	4,295,597
2018-02-14	141.00	145.40	140.32	145.24	135.09	3,561,740
2018-02-13	138.45	141.02	137.71	140.61	130.78	1,977,847
2018-02-12	137.42	139.93	137.27	139.10	129.38	2,835,140
2018-02-09	134.54	137.47	131.10	136.29	126.76	2,885,138
2018-02-08	139.61	139.94	133.81	133.88	124.52	2,964,407
2018-02-07	139.25	142.77	138.66	139.64	129.88	1,806,395
2018-02-06	134.07	140.23	131.00	140.03	130.24	2,881,929
2018-02-05	140.82	142.60	136.28	136.34	126.81	2,921,214
2018-02-02	146.69	147.01	140.97	141.17	131.30	2,672,334
2018-02-01	146.60	148.27	145.82	147.52	137.21	1,676,586
2018-01-31	147.42	148.66	146.93	147.34	137.04	2,329,848
2018-01-30	148.22	149.21	147.06	147.27	136.98	1,664,504
2018-01-29	146.66	148.91	145.77	147.99	137.64	2,201,502
2018-01-26	145.71	147.15	144.92	147.14	136.85	1,113,321
2018-01-25	144.52	146.06	143.99	145.50	135.33	1,198,080
2018-01-24	146.12	146.69	143.83	144.39	134.30	3,736,604
2018-01-23	143.54	146.43	143.04	145.80	135.61	1,540,317
2018-01-22	144.25	144.29	142.07	143.81	133.76	2,153,912
2018-01-19	141.62	144.07	141.44	144.07	134.00	3,267,115
2018-01-18	141.65	142.69	140.87	141.13	131.26	1,691,377
2018-01-17	140.21	142.64	139.84	142.00	132.07	2,436,092
2018-01-16	141.36	141.39	138.35	139.12	129.39	2,531,764
2018-01-12	140.11	140.26	138.53	139.78	130.01	1,806,773
2018-01-11	136.65	139.54	136.65	139.43	129.68	1,408,743
2018-01-10	136.91	137.79	136.51	137.70	128.07	1,143,450
2018-01-09	136.52	138.30	136.00	137.71	128.08	3,071,480
2018-01-08	134.11	136.58	134.11	136.34	126.81	3,275,513
2018-01-05	136.45	136.45	134.20	134.40	125.00	3,404,403
2018-01-04	136.85	137.15	134.95	135.70	126.21	3,186,984
2018-01-03	134.01	136.80	133.70	136.45	126.91	1,507,887
2018-01-02	135.89	135.98	132.20	133.75	124.40	2,949,151
2017-12-29	136.51	137.60	135.35	135.73	126.24	1,685,772
2017-12-28	136.46	136.64	135.50	136.57	127.02	1,704,183
2017-12-27	133.70	136.33	133.60	136.25	126.73	2,284,549
2017-12-26	133.96	134.23	133.15	133.30	123.98	1,151,076

← NewerPage 37 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.