Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-07	91.730	91.730	90.250	91.210	84.062	2,954,694
2017-04-06	91.900	92.150	91.070	91.770	84.578	2,516,244
2017-04-05	92.800	93.225	91.550	91.960	84.753	2,686,769
2017-04-04	92.670	92.990	91.925	92.470	85.223	3,098,026
2017-04-03	94.280	94.530	92.080	92.750	85.482	3,635,615
2017-03-31	94.600	94.975	93.990	94.180	86.799	2,269,717
2017-03-30	94.400	95.420	94.400	94.640	87.223	2,078,584
2017-03-29	94.010	94.700	93.860	94.590	87.177	1,663,239
2017-03-28	93.170	94.990	93.000	94.490	87.085	2,256,913
2017-03-27	92.990	93.530	92.453	93.170	85.869	2,151,673
2017-03-24	93.500	93.860	93.250	93.500	86.173	2,274,870
2017-03-23	92.140	93.690	92.080	93.140	85.841	4,658,424
2017-03-22	89.270	92.260	89.050	92.140	84.919	4,540,146
2017-03-21	90.020	91.570	88.670	89.100	82.118	5,486,131
2017-03-20	88.340	89.230	88.310	88.680	81.731	2,198,055
2017-03-17	88.390	88.490	87.890	88.330	81.408	3,015,187
2017-03-16	87.820	88.500	87.350	88.060	81.159	1,846,420
2017-03-15	86.680	88.090	86.670	87.820	80.938	2,012,080
2017-03-14	86.860	86.860	86.250	86.270	79.509	2,058,875
2017-03-13	86.590	87.080	86.420	87.030	80.210	2,236,158
2017-03-10	86.980	87.020	86.030	86.620	79.832	2,187,416
2017-03-09	86.440	87.110	86.050	86.310	79.546	1,906,347
2017-03-08	85.950	86.710	85.630	86.390	79.620	2,709,189
2017-03-07	86.660	86.840	85.930	86.150	79.399	1,909,110
2017-03-06	86.580	87.031	86.060	86.720	79.924	2,106,979
2017-03-03	87.340	87.694	86.420	86.790	79.989	2,061,637
2017-03-02	88.200	88.220	87.220	87.520	80.661	2,968,450
2017-03-01	87.500	88.930	87.380	88.490	81.555	2,589,460
2017-02-28	87.310	87.749	86.890	86.990	80.173	2,587,163
2017-02-27	86.970	87.650	86.750	87.450	80.597	1,885,192
2017-02-24	87.030	87.590	86.800	87.080	80.256	2,521,731
2017-02-23	87.820	87.990	86.960	87.000	80.182	2,013,454
2017-02-22	87.700	88.030	87.610	87.680	80.809	1,986,798
2017-02-21	88.540	88.880	87.740	87.990	80.818	3,637,138
2017-02-17	89.280	89.660	87.240	89.360	82.076	5,275,189
2017-02-16	89.100	91.070	88.500	89.440	82.150	3,415,883
2017-02-15	87.570	89.460	87.270	89.460	82.168	3,447,087
2017-02-14	87.310	87.910	87.060	87.890	80.726	2,366,781
2017-02-13	86.840	87.420	86.585	87.380	80.258	1,504,163
2017-02-10	86.990	86.990	86.440	86.450	79.404	1,866,767
2017-02-09	86.560	86.970	86.260	86.790	79.716	2,460,783
2017-02-08	85.720	86.480	85.373	86.360	79.321	1,869,495
2017-02-07	85.560	86.335	85.550	85.810	78.816	1,547,704
2017-02-06	85.460	85.730	85.203	85.650	78.669	1,224,274
2017-02-03	84.770	85.520	84.770	85.450	78.485	1,386,686
2017-02-02	84.400	84.810	83.810	84.500	77.613	1,803,821
2017-02-01	84.490	85.210	84.270	84.640	77.741	2,241,740
2017-01-31	85.240	85.240	84.360	84.600	77.704	2,461,976
2017-01-30	85.830	85.830	84.585	85.260	78.311	2,251,945
2017-01-27	85.970	86.320	85.530	86.080	79.064	1,693,432
2017-01-26	85.790	86.240	85.540	85.840	78.843	2,148,312
2017-01-25	84.790	85.700	84.238	85.610	78.632	2,094,732
2017-01-24	84.350	84.970	84.020	84.510	77.622	1,455,829
2017-01-23	84.150	84.530	83.820	84.370	77.493	1,451,988
2017-01-20	84.870	85.760	84.160	84.380	77.502	2,449,777
2017-01-19	83.720	85.290	83.720	84.530	77.640	3,465,151
2017-01-18	82.410	83.095	82.070	83.000	76.235	1,467,468
2017-01-17	82.570	82.900	82.210	82.380	75.665	2,113,874
2017-01-13	81.930	82.650	81.930	82.640	75.904	1,671,459
2017-01-12	82.690	82.760	81.040	81.890	75.215	2,281,641

← NewerPage 41 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.