Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-11	82.280	83.420	81.800	82.840	76.088	2,888,140
2017-01-10	82.090	82.420	81.660	81.930	75.252	2,167,964
2017-01-09	82.050	82.700	81.600	82.250	75.546	2,643,139
2017-01-06	81.790	83.020	81.325	82.300	75.592	2,306,221
2017-01-05	82.070	83.070	81.660	81.780	75.114	2,828,243
2017-01-04	82.740	83.395	82.250	82.340	75.629	4,016,215
2017-01-03	83.350	83.850	81.710	82.500	75.776	3,277,092
2016-12-30	83.480	83.610	82.538	82.680	75.941	2,403,317
2016-12-29	83.570	83.740	83.110	83.320	76.529	1,590,762
2016-12-28	84.410	84.495	83.305	83.360	76.565	1,557,688
2016-12-27	84.500	84.690	83.950	84.140	77.282	1,374,255
2016-12-23	83.730	84.170	83.600	84.090	77.236	2,316,857
2016-12-22	84.970	85.000	83.330	83.730	76.905	2,575,115
2016-12-21	85.070	85.450	84.750	84.850	77.934	1,818,333
2016-12-20	85.270	85.770	84.808	85.100	78.164	2,637,570
2016-12-19	85.750	86.000	84.710	84.860	77.943	3,139,154
2016-12-16	84.890	86.150	84.300	86.050	79.036	9,997,190
2016-12-15	84.430	85.347	83.920	84.330	77.456	3,305,853
2016-12-14	84.550	85.050	83.760	83.940	77.098	2,011,967
2016-12-13	84.000	84.960	83.865	84.400	77.521	2,501,759
2016-12-12	83.430	83.980	82.760	83.910	77.071	2,086,086
2016-12-09	83.980	83.980	83.070	83.550	76.740	2,386,292
2016-12-08	84.080	84.590	83.145	83.490	76.685	4,059,350
2016-12-07	82.120	84.270	81.860	83.920	77.080	3,964,602
2016-12-06	81.000	82.100	80.670	82.080	75.390	2,907,256
2016-12-05	80.510	81.250	80.040	81.000	74.398	3,507,974
2016-12-02	79.180	80.270	78.790	79.200	72.745	2,769,256
2016-12-01	78.470	80.290	78.470	79.820	73.314	4,127,057
2016-11-30	79.070	79.385	78.030	78.780	72.359	3,540,334
2016-11-29	78.090	79.580	78.090	79.110	72.662	3,428,458
2016-11-28	77.550	78.520	77.030	78.070	71.707	3,418,691
2016-11-25	78.100	78.900	77.260	78.520	72.120	1,059,567
2016-11-23	77.600	78.120	77.330	78.080	71.716	1,817,793
2016-11-22	77.380	77.980	77.160	77.850	71.505	2,706,277
2016-11-21	77.040	77.820	76.880	77.290	70.990	2,605,628
2016-11-18	77.420	77.640	77.040	77.140	70.577	1,647,256
2016-11-17	77.510	78.030	77.230	77.470	70.879	2,295,150
2016-11-16	77.390	78.180	77.280	77.570	70.970	2,747,674
2016-11-15	77.000	77.850	76.740	77.710	71.098	3,863,390
2016-11-14	73.500	77.810	73.460	77.240	70.668	7,313,004
2016-11-11	73.150	73.865	72.750	73.390	67.146	2,986,783
2016-11-10	74.520	75.090	73.220	73.420	67.173	5,273,772
2016-11-09	71.160	74.280	71.000	74.080	67.777	5,023,477
2016-11-08	70.000	73.640	69.040	73.020	66.807	7,883,410
2016-11-07	70.660	71.180	70.280	71.100	65.051	3,578,114
2016-11-04	68.680	70.600	68.680	69.610	63.688	4,147,469
2016-11-03	68.580	69.400	68.400	69.240	63.349	3,204,001
2016-11-02	68.400	69.270	68.025	68.400	62.581	2,920,162
2016-11-01	68.680	69.000	67.740	68.320	62.507	3,147,206
2016-10-31	67.720	68.960	67.720	68.700	62.855	2,697,757
2016-10-28	66.980	67.880	66.690	67.440	61.702	1,992,970
2016-10-27	66.700	66.960	66.210	66.920	61.226	2,307,480
2016-10-26	66.480	66.990	65.910	66.690	61.016	3,820,806
2016-10-25	67.360	67.510	67.000	67.210	61.492	2,038,199
2016-10-24	67.750	68.470	67.360	67.380	61.647	2,610,333
2016-10-21	67.060	67.510	66.590	67.140	61.428	1,855,365
2016-10-20	67.750	67.850	66.790	67.400	61.666	2,068,535
2016-10-19	67.950	68.250	67.740	67.960	62.178	1,631,920
2016-10-18	67.720	68.070	67.230	67.830	62.059	3,016,822
2016-10-17	67.350	67.760	66.840	66.920	61.226	1,631,804

← NewerPage 42 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.