Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-21	69.620	70.470	69.460	70.380	64.116	2,579,299
2016-07-20	70.210	70.430	69.740	69.870	63.651	1,916,222
2016-07-19	69.900	70.170	69.390	70.150	63.906	3,060,916
2016-07-18	70.190	70.755	69.990	70.390	64.125	2,061,747
2016-07-15	70.420	70.560	69.280	70.200	63.952	1,838,457
2016-07-14	70.900	71.000	70.340	70.450	64.180	2,274,519
2016-07-13	71.530	71.550	69.580	70.120	63.879	3,413,861
2016-07-12	70.470	71.500	70.450	71.260	64.918	3,910,716
2016-07-11	69.850	70.270	69.620	70.120	63.879	3,283,092
2016-07-08	68.990	70.035	68.843	69.850	63.633	3,686,885
2016-07-07	67.980	68.710	67.400	68.360	62.276	2,918,486
2016-07-06	66.700	67.950	66.310	67.850	61.811	2,899,572
2016-07-05	67.840	67.950	66.760	67.090	61.119	3,093,813
2016-07-01	66.390	67.900	66.090	67.790	61.756	3,340,981
2016-06-30	65.680	66.750	64.880	66.460	60.545	4,329,573
2016-06-29	63.190	65.340	63.170	64.900	59.124	4,200,026
2016-06-28	62.170	62.730	61.650	62.590	57.019	4,016,510
2016-06-27	63.310	63.815	60.870	61.210	55.762	6,497,575
2016-06-24	66.360	67.340	63.840	63.910	58.222	6,184,359
2016-06-23	68.390	68.990	68.040	68.950	62.813	2,472,694
2016-06-22	67.890	68.420	67.420	67.750	61.720	3,592,161
2016-06-21	67.730	67.830	67.130	67.710	61.684	2,429,216
2016-06-20	67.160	68.460	67.058	67.840	61.802	3,090,967
2016-06-17	65.580	66.590	65.510	66.470	60.554	3,229,474
2016-06-16	65.480	65.740	64.330	65.590	59.752	2,741,022
2016-06-15	65.460	66.730	65.410	65.720	59.871	2,933,845
2016-06-14	65.610	65.990	64.970	65.380	59.561	3,359,195
2016-06-13	66.350	67.000	65.940	65.960	60.089	2,872,612
2016-06-10	66.420	66.690	66.070	66.490	60.572	2,553,068
2016-06-09	67.140	67.420	66.670	67.220	61.237	2,551,760
2016-06-08	67.480	67.880	66.320	67.560	61.547	3,493,352
2016-06-07	68.070	68.150	67.210	67.310	61.319	2,302,815
2016-06-06	68.040	68.250	67.540	67.850	61.811	1,827,932
2016-06-03	67.880	68.400	67.000	68.030	61.975	2,902,373
2016-06-02	66.790	68.810	66.630	68.520	62.421	3,879,539
2016-06-01	66.225	67.290	65.670	67.150	61.173	3,899,518
2016-05-31	66.340	66.690	65.910	66.040	60.162	2,373,570
2016-05-27	65.760	66.340	65.580	66.310	60.408	1,619,255
2016-05-26	66.180	66.190	65.370	65.560	59.725	2,025,467
2016-05-25	65.370	66.340	65.160	66.200	60.308	2,750,584
2016-05-24	65.170	65.610	64.870	65.370	59.552	2,271,711
2016-05-23	65.020	65.120	64.485	64.860	59.087	2,001,872
2016-05-20	64.780	65.370	64.700	64.980	59.196	3,008,238
2016-05-19	65.140	65.250	64.110	64.970	59.187	3,533,047
2016-05-18	67.000	67.270	65.120	65.710	59.862	4,548,654
2016-05-17	67.710	68.410	67.010	67.255	60.996	2,726,101
2016-05-16	66.880	68.160	66.640	67.710	61.408	2,648,170
2016-05-13	67.710	68.450	66.310	66.880	60.656	3,812,157
2016-05-12	69.340	69.489	67.440	67.970	61.644	2,574,531
2016-05-11	70.320	70.320	68.750	68.920	62.506	2,660,369
2016-05-10	69.190	70.460	68.650	70.460	63.902	6,236,660
2016-05-09	69.400	69.540	68.690	69.130	62.696	2,320,832
2016-05-06	69.010	69.480	68.350	69.220	62.778	1,872,285
2016-05-05	69.450	69.835	69.040	69.270	62.823	3,058,341
2016-05-04	69.460	69.820	68.770	69.230	62.787	4,333,115
2016-05-03	69.650	70.390	69.130	70.100	63.576	4,670,859
2016-05-02	70.330	70.470	69.540	70.040	63.522	4,575,681
2016-04-29	68.980	70.430	68.640	70.090	63.567	6,485,753
2016-04-28	67.630	70.750	67.560	69.240	62.796	7,221,058
2016-04-27	67.050	68.905	67.010	68.680	62.288	6,220,458

← NewerPage 44 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.