Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-05	100.30	101.56	100.05	101.17	93.539	2,290,927
2017-07-03	100.61	101.00	99.920	100.11	92.559	1,230,937
2017-06-30	101.18	101.22	100.28	100.31	92.743	2,837,436
2017-06-29	102.16	102.34	99.080	100.21	92.651	3,052,900
2017-06-28	101.00	102.51	100.47	101.98	94.287	2,059,229
2017-06-27	103.53	103.56	100.89	101.03	93.409	2,719,033
2017-06-26	104.07	105.15	103.51	103.93	96.090	2,114,452
2017-06-23	103.81	104.45	103.32	104.06	96.211	6,252,434
2017-06-22	104.09	104.40	103.39	103.89	96.053	1,516,790
2017-06-21	104.32	104.75	103.67	104.13	96.275	1,441,375
2017-06-20	105.43	105.88	104.16	104.19	96.331	1,641,503
2017-06-19	105.01	106.31	104.64	105.93	97.939	1,636,875
2017-06-16	104.41	105.31	103.97	104.50	96.617	3,960,268
2017-06-15	103.35	104.82	102.54	104.74	96.839	1,559,970
2017-06-14	104.38	104.91	102.86	103.91	96.072	2,316,116
2017-06-13	102.55	103.89	102.25	103.88	96.044	2,978,439
2017-06-12	101.79	102.49	100.77	102.07	94.371	5,035,449
2017-06-09	104.98	105.46	101.86	102.42	94.694	3,629,714
2017-06-08	104.56	105.17	102.40	105.08	97.154	3,320,763
2017-06-07	105.50	105.61	103.12	105.12	97.191	4,503,604
2017-06-06	107.32	107.51	104.92	104.99	97.070	4,531,572
2017-06-05	110.10	110.35	107.80	108.19	100.03	2,194,144
2017-06-02	108.89	110.51	108.76	110.06	101.76	2,886,773
2017-06-01	108.00	108.99	107.65	108.68	100.48	1,778,314
2017-05-31	107.01	107.68	106.39	107.65	99.530	3,013,585
2017-05-30	106.65	107.24	106.41	106.74	98.688	2,129,136
2017-05-26	106.69	107.50	106.55	106.90	98.836	1,794,734
2017-05-25	106.00	107.45	106.00	106.53	98.494	5,163,088
2017-05-24	105.95	106.10	105.51	105.88	97.893	1,655,647
2017-05-23	104.12	105.53	103.88	105.49	97.533	2,867,818
2017-05-22	102.93	104.33	102.69	104.22	96.358	2,016,397
2017-05-19	102.57	103.25	102.37	102.82	95.064	1,977,317
2017-05-18	102.13	103.71	101.74	102.53	94.796	3,512,895
2017-05-17	103.07	103.10	102.06	102.11	94.408	1,944,119
2017-05-16	104.51	104.52	103.43	103.99	95.841	2,406,077
2017-05-15	102.40	104.34	102.25	104.06	95.905	2,416,747
2017-05-12	102.77	103.10	102.05	102.45	94.421	1,958,021
2017-05-11	103.08	103.62	102.57	102.82	94.762	1,622,696
2017-05-10	102.34	103.43	101.71	103.24	95.149	2,611,129
2017-05-09	101.20	103.22	99.350	102.50	94.467	6,721,578
2017-05-08	97.090	97.550	95.890	96.370	88.818	3,955,061
2017-05-05	97.220	97.220	96.740	97.050	89.445	3,038,497
2017-05-04	97.190	97.380	96.670	96.880	89.288	2,571,053
2017-05-03	97.200	97.310	96.560	96.990	89.389	2,387,155
2017-05-02	95.920	97.170	95.740	97.100	89.491	2,483,021
2017-05-01	94.720	96.060	94.460	95.580	88.090	1,676,123
2017-04-28	95.910	96.020	93.700	94.420	87.021	2,859,976
2017-04-27	96.320	96.430	95.420	95.740	88.237	3,655,294
2017-04-26	94.560	96.820	94.360	96.300	88.753	3,614,491
2017-04-25	93.990	94.770	93.750	94.570	87.159	1,637,835
2017-04-24	93.650	93.900	93.150	93.520	86.191	2,085,013
2017-04-21	92.770	92.950	92.240	92.470	85.223	2,521,386
2017-04-20	91.960	92.980	90.670	92.770	85.500	2,792,852
2017-04-19	92.090	92.420	91.180	91.490	84.320	2,025,848
2017-04-18	91.590	92.250	90.000	92.020	84.809	3,102,398
2017-04-17	91.910	91.975	91.600	91.950	84.744	1,283,993
2017-04-13	91.700	92.120	91.320	91.550	84.376	2,244,914
2017-04-12	91.980	92.000	90.880	91.750	84.560	3,416,608
2017-04-11	91.160	91.590	90.790	91.400	84.237	2,732,256
2017-04-10	91.040	91.720	90.660	91.060	83.924	2,152,901

← NewerPage 40 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.