Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-22	133.70	134.74	133.50	133.97	124.60	2,780,885
2017-12-21	134.45	135.18	133.47	133.95	124.59	2,042,131
2017-12-20	133.68	134.26	133.27	133.84	124.48	1,455,746
2017-12-19	133.88	134.04	132.65	133.14	123.83	2,915,054
2017-12-18	130.45	134.31	130.33	133.34	124.02	3,720,669
2017-12-15	128.70	129.90	128.08	129.82	120.74	4,111,534
2017-12-14	128.58	128.79	127.69	127.72	118.79	2,564,226
2017-12-13	128.88	129.64	128.35	128.47	119.49	2,119,587
2017-12-12	128.60	129.02	127.93	128.76	119.76	1,529,245
2017-12-11	128.84	129.25	128.00	128.57	119.58	1,432,705
2017-12-08	128.41	129.99	128.39	129.32	120.28	4,325,149
2017-12-07	127.21	127.98	126.90	127.85	118.91	1,464,967
2017-12-06	127.74	128.05	127.15	127.30	118.40	1,698,364
2017-12-05	127.92	129.47	127.38	127.53	118.62	2,065,942
2017-12-04	127.71	129.56	127.67	127.73	118.80	2,128,509
2017-12-01	126.03	127.34	124.45	126.86	117.99	2,371,086
2017-11-30	126.14	127.97	125.65	127.00	118.12	3,102,675
2017-11-29	127.25	127.43	125.61	126.49	117.65	2,721,723
2017-11-28	127.25	127.55	126.56	126.90	118.03	3,065,670
2017-11-27	126.33	127.37	126.33	126.93	118.06	2,560,256
2017-11-24	126.51	127.10	126.38	126.50	117.66	729,350
2017-11-22	127.96	128.00	126.07	126.39	117.55	2,323,935
2017-11-21	126.33	128.37	126.33	127.62	118.70	3,477,970
2017-11-20	125.33	126.24	125.06	125.91	116.80	1,937,760
2017-11-17	123.98	125.64	123.77	125.48	116.40	4,660,679
2017-11-16	121.94	124.42	121.50	124.38	115.38	3,493,489
2017-11-15	122.91	122.96	121.38	122.26	113.42	3,043,260
2017-11-14	120.08	123.10	119.95	123.06	114.16	2,141,797
2017-11-13	119.67	120.88	119.60	120.39	111.68	2,387,311
2017-11-10	119.04	120.87	118.01	120.11	111.42	3,377,034
2017-11-09	119.26	120.12	118.13	118.81	110.22	3,317,664
2017-11-08	121.00	124.34	119.19	119.98	111.30	6,163,025
2017-11-07	122.21	123.31	120.66	120.89	112.14	5,253,665
2017-11-06	121.34	123.03	120.85	121.98	113.16	2,838,685
2017-11-03	119.69	121.58	119.61	121.55	112.76	4,043,277
2017-11-02	120.44	121.25	119.02	119.64	110.98	3,713,451
2017-11-01	120.51	120.92	119.60	120.16	111.47	1,381,031
2017-10-31	118.62	119.91	118.32	119.48	110.84	1,712,807
2017-10-30	118.67	118.97	117.52	118.52	109.95	1,841,346
2017-10-27	117.41	119.43	117.27	118.87	110.27	2,067,384
2017-10-26	117.53	119.36	116.40	118.81	110.22	2,637,754
2017-10-25	116.11	117.04	115.57	116.33	107.91	2,885,591
2017-10-24	115.77	117.09	115.44	116.81	108.36	1,703,103
2017-10-23	115.06	115.52	114.71	115.31	106.97	1,409,337
2017-10-20	115.49	115.61	114.40	115.02	106.70	2,545,237
2017-10-19	115.35	115.41	114.54	115.20	106.87	1,695,186
2017-10-18	115.32	116.67	115.05	115.77	107.39	2,472,821
2017-10-17	114.55	115.08	114.17	115.04	106.72	744,002
2017-10-16	115.00	115.40	113.82	114.75	106.45	4,016,200
2017-10-13	115.00	115.31	114.40	115.11	106.78	1,690,312
2017-10-12	114.07	114.87	113.65	114.46	106.18	1,739,112
2017-10-11	113.89	114.41	113.69	114.13	105.87	1,338,586
2017-10-10	112.88	114.11	112.46	114.08	105.83	1,921,419
2017-10-09	111.96	112.79	111.70	112.76	104.60	1,309,980
2017-10-06	111.24	111.77	110.74	111.76	103.68	1,872,486
2017-10-05	109.22	111.50	108.87	111.27	103.22	3,459,229
2017-10-04	109.25	109.54	108.31	108.82	100.95	2,720,428
2017-10-03	110.39	110.84	108.99	109.40	101.49	2,224,872
2017-10-02	110.35	111.46	109.70	110.53	102.53	1,545,494
2017-09-29	109.67	111.32	109.20	110.26	102.28	3,558,745

← NewerPage 38 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.