Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-29	59.890	61.307	59.370	61.280	55.369	3,170,979
2016-01-28	61.270	61.635	58.800	59.210	53.498	4,650,675
2016-01-27	61.810	62.450	60.010	60.640	54.790	4,022,690
2016-01-26	60.710	62.060	60.280	61.940	55.965	3,255,632
2016-01-25	62.400	62.400	59.995	60.120	54.321	3,230,982
2016-01-22	62.580	63.610	61.610	62.460	56.435	4,769,659
2016-01-21	59.750	62.560	59.150	61.650	55.703	6,139,936
2016-01-20	57.630	60.600	56.430	59.810	54.041	8,220,507
2016-01-19	60.440	60.500	57.620	58.380	52.749	5,212,770
2016-01-15	59.020	60.150	58.330	59.550	53.806	8,374,913
2016-01-14	60.210	62.120	58.920	60.740	54.881	7,445,758
2016-01-13	63.830	64.030	60.130	60.270	54.456	5,475,488
2016-01-12	63.220	64.500	63.170	64.320	58.116	4,915,297
2016-01-11	63.150	63.500	62.120	63.160	57.067	4,568,680
2016-01-08	62.360	63.810	62.010	62.650	56.607	4,510,253
2016-01-07	62.270	63.130	61.680	61.820	55.857	6,444,904
2016-01-06	64.470	64.680	62.530	63.620	57.483	4,167,145
2016-01-05	65.480	66.030	65.230	65.590	59.263	2,699,060
2016-01-04	65.930	66.200	64.975	65.380	59.073	3,899,473
2015-12-31	67.990	68.210	67.040	67.040	60.573	1,940,968
2015-12-30	68.840	68.960	67.860	68.020	61.459	1,512,157
2015-12-29	69.090	69.280	68.370	68.750	62.118	1,910,609
2015-12-28	68.000	68.960	68.000	68.850	62.209	1,459,767
2015-12-24	68.860	69.300	68.550	68.770	62.136	789,895
2015-12-23	68.310	69.000	67.920	68.850	62.209	2,263,551
2015-12-22	65.760	68.910	65.255	68.490	61.883	5,676,555
2015-12-21	65.370	65.920	64.990	65.170	58.884	2,204,944
2015-12-18	65.890	66.540	64.640	65.110	58.829	4,835,457
2015-12-17	67.360	67.830	66.010	66.030	59.661	2,410,477
2015-12-16	67.160	68.100	65.930	67.160	60.682	3,480,292
2015-12-15	67.070	67.160	66.020	66.620	60.194	3,123,609
2015-12-14	66.780	67.210	65.550	66.430	60.022	3,159,777
2015-12-11	67.120	67.835	66.710	66.850	60.401	2,137,818
2015-12-10	68.730	68.910	67.870	68.230	61.648	1,956,764
2015-12-09	69.080	70.015	67.567	68.020	61.459	2,904,901
2015-12-08	69.280	69.910	68.480	69.580	62.868	2,449,216
2015-12-07	70.750	71.000	69.150	69.500	62.796	3,073,427
2015-12-04	70.490	71.090	69.240	71.040	64.187	3,475,179
2015-12-03	71.750	71.880	68.550	68.780	62.145	3,219,139
2015-12-02	72.080	72.680	71.520	71.690	64.775	2,828,392
2015-12-01	71.510	72.380	71.070	72.260	65.290	2,563,109
2015-11-30	71.380	71.400	69.890	70.910	64.070	3,183,420
2015-11-27	71.650	71.920	71.370	71.480	64.585	642,661
2015-11-25	71.250	72.080	71.050	71.840	64.910	2,248,105
2015-11-24	71.100	71.680	69.930	70.980	64.133	4,296,512
2015-11-23	72.310	73.100	72.200	72.400	65.416	2,274,902
2015-11-20	72.980	73.039	71.900	72.310	65.335	2,331,993
2015-11-19	72.400	72.685	71.580	72.570	65.570	3,243,330
2015-11-18	72.770	73.440	70.800	72.230	65.262	5,285,056
2015-11-17	74.370	74.450	72.550	72.770	65.750	7,677,839
2015-11-16	71.580	74.530	70.430	73.720	66.383	13,436,990
2015-11-13	74.130	74.480	72.690	72.740	65.500	1,643,143
2015-11-12	75.500	75.500	74.450	74.520	67.103	1,284,918
2015-11-11	76.700	76.830	75.390	75.460	67.950	1,261,689
2015-11-10	75.720	76.640	75.440	76.520	68.904	1,024,653
2015-11-09	76.540	76.670	74.436	75.760	68.220	1,238,087
2015-11-06	76.760	77.340	76.150	76.680	69.048	1,395,760
2015-11-05	77.060	77.450	76.100	76.720	69.084	1,215,674
2015-11-04	76.840	77.089	76.280	77.020	69.354	1,352,873
2015-11-03	77.260	77.560	75.920	76.710	69.075	1,930,946

← NewerPage 46 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.