Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-26	67.400	67.510	66.500	67.000	60.764	4,445,605
2016-04-25	66.750	67.080	66.410	66.980	60.746	3,443,800
2016-04-22	68.230	68.320	65.560	66.540	60.347	5,375,738
2016-04-21	67.730	69.250	67.730	68.230	61.880	4,477,155
2016-04-20	67.190	68.400	66.870	67.860	61.544	5,106,318
2016-04-19	67.620	68.830	67.380	67.810	61.499	5,440,748
2016-04-18	67.790	67.810	66.675	67.540	61.254	4,992,591
2016-04-15	67.890	68.580	67.770	67.920	61.599	4,420,244
2016-04-14	67.650	68.150	67.260	67.840	61.526	4,324,209
2016-04-13	67.880	67.990	67.380	67.630	61.336	3,471,630
2016-04-12	67.130	67.575	66.900	67.340	61.073	3,384,558
2016-04-11	66.750	68.070	66.660	67.120	60.873	6,513,871
2016-04-08	66.000	66.625	65.739	66.570	60.374	9,372,423
2016-04-07	65.890	66.030	65.105	65.530	59.431	4,226,982
2016-04-06	66.070	66.310	65.440	66.140	59.984	3,508,901
2016-04-05	65.880	66.090	65.260	65.840	59.712	5,785,518
2016-04-04	67.130	67.360	66.160	66.360	60.184	5,528,788
2016-04-01	67.480	68.070	66.500	67.130	60.882	18,178,881
2016-03-31	71.590	71.815	71.020	71.180	64.555	4,621,028
2016-03-30	71.400	71.770	70.430	71.550	64.891	2,362,701
2016-03-29	70.980	71.450	70.660	70.700	64.120	4,709,303
2016-03-28	70.099	71.840	70.000	71.340	64.701	6,831,583
2016-03-24	69.020	69.720	68.370	68.640	62.252	5,624,402
2016-03-23	70.550	70.830	69.190	69.600	63.122	7,108,045
2016-03-22	70.890	71.280	69.990	70.920	64.320	7,182,977
2016-03-21	72.560	72.850	71.820	72.300	65.571	13,664,460
2016-03-18	72.610	73.890	72.250	73.160	66.351	13,530,670
2016-03-17	70.980	71.820	70.540	71.800	65.118	4,546,582
2016-03-16	69.980	71.690	69.845	71.240	64.610	3,382,967
2016-03-15	70.060	71.030	70.010	70.410	63.857	4,007,640
2016-03-14	71.050	71.300	69.940	70.930	64.329	8,951,395
2016-03-11	68.970	69.170	68.395	68.890	62.479	1,878,081
2016-03-10	68.740	69.145	66.720	67.960	61.635	2,281,313
2016-03-09	68.740	68.770	68.090	68.590	62.206	2,283,898
2016-03-08	68.900	69.450	68.180	68.410	62.043	4,362,110
2016-03-07	68.510	69.540	68.352	69.540	63.068	2,742,371
2016-03-04	68.800	69.280	68.400	68.980	62.560	1,828,883
2016-03-03	68.570	69.005	68.060	68.680	62.288	2,341,004
2016-03-02	68.570	69.000	68.140	68.830	62.424	2,733,127
2016-03-01	68.330	69.180	68.280	68.930	62.515	3,416,008
2016-02-29	68.330	68.850	67.680	68.150	61.807	4,900,574
2016-02-26	68.970	69.000	67.800	68.150	61.807	2,961,937
2016-02-25	67.560	68.330	66.775	68.300	61.943	4,236,249
2016-02-24	65.640	67.260	65.030	67.030	60.792	3,740,715
2016-02-23	66.510	66.860	66.050	66.270	60.102	3,016,301
2016-02-22	66.210	67.530	66.180	66.790	60.347	5,341,629
2016-02-19	64.500	65.810	64.250	65.710	59.371	3,596,820
2016-02-18	64.100	65.680	64.000	64.940	58.676	7,969,291
2016-02-17	65.740	67.880	65.650	66.680	60.248	4,907,280
2016-02-16	64.270	65.545	63.980	65.060	58.784	5,517,628
2016-02-12	62.060	63.890	61.630	63.800	57.646	3,711,608
2016-02-11	60.500	62.180	60.100	61.590	55.649	4,797,584
2016-02-10	61.630	62.840	61.180	61.380	55.459	3,575,455
2016-02-09	59.000	61.630	59.000	60.770	54.908	5,311,054
2016-02-08	59.590	59.800	57.890	59.440	53.706	5,115,953
2016-02-05	60.680	60.710	59.130	60.010	54.221	3,703,670
2016-02-04	59.280	60.900	58.890	60.710	54.854	4,331,455
2016-02-03	59.160	59.730	57.690	59.390	53.661	3,559,903
2016-02-02	60.400	60.760	58.990	59.070	53.372	3,929,013
2016-02-01	60.320	61.900	60.010	61.420	55.495	3,495,730

← NewerPage 45 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.