Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-28	108.15	110.06	107.96	110.00	102.04	1,821,601
2017-09-27	108.36	108.96	107.43	108.36	100.52	3,563,692
2017-09-26	109.07	109.65	107.96	108.07	100.25	2,825,731
2017-09-25	107.85	109.97	107.43	108.87	100.99	3,713,216
2017-09-22	107.18	108.07	107.00	107.88	100.08	1,179,138
2017-09-21	107.84	108.50	107.33	107.57	99.788	1,911,898
2017-09-20	107.30	108.24	106.84	107.69	99.899	3,489,445
2017-09-19	105.58	107.43	105.07	107.35	99.584	2,148,335
2017-09-18	105.77	106.48	105.45	105.54	97.905	2,297,007
2017-09-15	105.97	105.97	104.39	105.39	97.766	2,790,640
2017-09-14	106.34	106.96	105.65	106.39	98.693	3,517,535
2017-09-13	105.00	106.92	104.71	106.77	99.046	1,821,671
2017-09-12	104.66	105.48	104.29	105.08	97.478	1,269,203
2017-09-11	103.82	106.20	103.82	104.63	97.061	2,974,882
2017-09-08	101.73	104.44	101.61	103.43	95.948	1,876,132
2017-09-07	102.13	102.24	101.21	101.76	94.398	1,661,419
2017-09-06	102.68	102.86	101.22	101.80	94.436	1,263,386
2017-09-05	103.67	103.82	101.11	102.28	94.881	1,886,720
2017-09-01	104.02	104.25	103.42	103.80	96.291	1,258,055
2017-08-31	103.71	104.35	102.81	103.58	96.087	1,837,314
2017-08-30	100.76	103.75	100.56	103.64	96.142	1,954,360
2017-08-29	99.910	100.54	99.581	100.23	92.979	1,286,210
2017-08-28	100.99	100.99	100.24	100.71	93.424	1,389,257
2017-08-25	100.79	100.97	100.15	100.66	93.378	1,346,355
2017-08-24	100.56	101.03	99.580	99.950	92.719	1,364,972
2017-08-23	101.15	101.70	100.27	100.43	93.165	2,749,752
2017-08-22	99.210	102.41	98.860	102.00	94.621	2,592,716
2017-08-21	98.160	99.205	97.990	99.080	91.606	1,494,619
2017-08-18	97.800	98.740	96.900	98.030	90.635	1,581,465
2017-08-17	100.18	100.18	97.800	97.840	90.460	2,579,472
2017-08-16	100.60	100.85	99.690	100.30	92.734	1,906,949
2017-08-15	100.32	101.04	99.930	100.40	92.827	1,603,427
2017-08-14	100.19	100.45	99.670	100.07	92.522	2,578,263
2017-08-11	99.500	100.16	98.860	99.400	91.902	2,154,708
2017-08-10	100.96	101.00	99.200	99.520	92.013	3,912,842
2017-08-09	103.10	103.20	101.21	101.35	93.705	2,779,133
2017-08-08	100.95	104.76	100.53	103.95	96.109	4,618,003
2017-08-07	107.00	107.63	105.70	106.17	98.161	4,861,601
2017-08-04	104.07	105.05	103.65	105.02	97.098	3,068,939
2017-08-03	103.62	105.19	103.45	103.66	95.841	2,250,594
2017-08-02	104.38	104.74	102.05	103.49	95.684	2,182,793
2017-08-01	104.80	105.55	104.61	105.13	97.200	1,299,592
2017-07-31	103.75	104.97	103.57	104.19	96.331	1,262,836
2017-07-28	103.64	104.61	103.27	103.34	95.545	2,005,157
2017-07-27	103.48	104.41	102.98	104.06	96.211	2,066,415
2017-07-26	103.39	104.84	102.47	103.04	95.267	2,606,163
2017-07-25	103.15	103.32	102.64	103.06	95.286	1,526,849
2017-07-24	103.03	103.12	102.61	102.71	94.962	1,506,825
2017-07-21	102.05	103.06	102.02	102.85	95.092	1,363,918
2017-07-20	102.19	102.93	101.91	102.40	94.676	1,622,432
2017-07-19	101.88	102.61	101.45	102.24	94.528	1,056,901
2017-07-18	100.98	102.31	100.64	102.00	94.306	1,367,371
2017-07-17	100.89	101.95	100.61	101.35	93.705	1,232,325
2017-07-14	100.81	101.37	100.17	100.99	93.372	1,323,909
2017-07-13	101.00	101.24	100.46	100.70	93.104	1,396,413
2017-07-12	101.65	102.05	100.68	100.80	93.196	1,776,851
2017-07-11	100.33	100.95	99.830	100.73	93.132	1,793,814
2017-07-10	100.23	100.89	99.560	100.71	93.113	1,524,048
2017-07-07	99.700	100.74	99.430	100.35	92.780	2,469,761
2017-07-06	100.45	100.75	99.380	99.650	92.133	1,984,415

← NewerPage 39 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.