Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-14	67.430	67.870	67.010	67.450	61.711	2,654,825
2016-10-13	66.340	67.340	66.060	67.270	61.547	3,456,877
2016-10-12	66.600	67.070	66.430	66.910	61.217	2,186,103
2016-10-11	67.120	67.460	66.160	66.610	60.943	6,718,126
2016-10-10	67.550	68.060	67.370	67.390	61.656	1,979,212
2016-10-07	67.490	67.850	66.740	67.140	61.428	2,879,741
2016-10-06	67.350	67.640	66.840	67.510	61.766	2,265,375
2016-10-05	67.210	67.690	67.120	67.470	61.730	2,556,207
2016-10-04	67.330	67.440	66.875	67.110	61.400	2,749,182
2016-10-03	67.340	67.780	67.290	67.450	61.711	2,599,447
2016-09-30	67.400	67.740	66.950	67.330	61.602	6,088,174
2016-09-29	67.210	68.090	66.980	67.100	61.391	3,182,593
2016-09-28	67.040	67.440	66.700	67.380	61.647	4,599,161
2016-09-27	67.200	67.920	66.955	67.050	61.345	4,869,165
2016-09-26	69.200	69.230	67.010	67.150	61.437	5,063,835
2016-09-23	69.360	69.440	68.095	68.440	62.617	11,920,830
2016-09-22	70.540	70.730	69.510	69.750	63.816	17,562,131
2016-09-21	69.800	70.340	69.240	70.140	64.172	15,921,370
2016-09-20	68.910	70.990	68.660	69.940	63.715	11,410,300
2016-09-19	68.990	69.380	67.950	68.340	62.257	1,795,108
2016-09-16	69.070	69.120	68.120	68.690	62.576	3,271,078
2016-09-15	68.510	69.500	68.130	69.290	63.123	3,281,501
2016-09-14	68.210	69.160	67.445	68.490	62.394	4,325,816
2016-09-13	68.210	69.050	67.860	68.410	62.321	4,196,001
2016-09-12	66.690	68.960	66.540	68.820	62.695	3,153,073
2016-09-09	70.020	70.150	67.050	67.160	61.182	3,883,030
2016-09-08	70.510	70.510	69.880	70.030	63.797	1,880,610
2016-09-07	70.450	70.600	70.010	70.400	64.134	1,781,760
2016-09-06	70.920	71.100	69.960	70.090	63.852	2,265,356
2016-09-02	71.390	71.770	70.550	70.960	64.644	2,569,310
2016-09-01	71.400	71.950	70.880	71.130	64.799	3,145,830
2016-08-31	72.180	72.500	71.320	71.330	64.981	2,337,346
2016-08-30	73.240	73.250	72.190	72.330	65.892	2,326,699
2016-08-29	72.880	73.820	72.880	73.080	66.576	1,957,671
2016-08-26	73.310	73.590	72.550	72.800	66.320	2,270,336
2016-08-25	72.450	73.110	72.300	73.030	66.530	3,013,834
2016-08-24	72.970	73.270	72.330	72.480	66.029	1,459,877
2016-08-23	73.430	73.440	72.980	73.130	66.621	1,735,186
2016-08-22	73.660	73.910	72.620	73.010	66.512	4,737,869
2016-08-19	72.630	73.990	72.340	73.970	67.386	2,353,761
2016-08-18	72.950	73.260	72.311	72.960	66.466	1,063,140
2016-08-17	72.930	73.070	72.280	73.010	66.512	1,712,657
2016-08-16	72.940	73.110	72.420	72.780	66.302	2,439,371
2016-08-15	72.090	73.140	72.020	72.880	66.393	2,030,532
2016-08-12	71.400	72.550	71.300	71.940	65.537	1,784,759
2016-08-11	71.980	72.350	71.640	72.100	65.683	1,350,119
2016-08-10	72.030	72.530	71.520	71.860	65.464	2,342,215
2016-08-09	72.630	72.980	71.740	71.850	65.455	2,639,751
2016-08-08	72.990	73.230	72.310	72.540	66.084	3,782,583
2016-08-05	72.690	73.140	72.310	72.710	66.238	1,846,302
2016-08-04	71.290	72.240	70.610	72.210	65.783	1,974,531
2016-08-03	70.440	71.400	70.150	71.310	64.963	2,888,987
2016-08-02	71.190	71.210	69.675	70.590	64.307	2,514,777
2016-08-01	71.490	71.740	70.730	71.190	64.854	2,235,727
2016-07-29	71.320	71.850	70.890	71.700	65.318	2,408,302
2016-07-28	69.520	71.640	69.000	71.530	65.164	3,653,441
2016-07-27	71.050	71.180	69.720	70.540	64.262	4,010,595
2016-07-26	71.110	71.725	70.700	71.670	65.291	2,531,742
2016-07-25	70.920	71.350	70.660	71.210	64.872	2,790,276
2016-07-22	70.300	71.120	70.050	70.990	64.672	1,838,234

← NewerPage 43 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.