Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-11-02	77.000	77.900	76.740	77.460	69.751	1,614,199
2015-10-30	77.330	77.880	76.650	76.780	69.138	2,561,105
2015-10-29	74.410	77.160	73.830	76.980	69.318	3,891,266
2015-10-28	79.560	79.880	75.290	76.890	69.237	5,232,935
2015-10-27	76.600	79.030	76.180	77.990	70.228	4,555,678
2015-10-26	75.340	77.000	74.880	76.610	68.985	2,077,174
2015-10-23	75.940	76.190	74.400	75.295	67.801	4,880,436
2015-10-22	74.520	77.335	74.330	76.870	69.219	3,517,072
2015-10-21	74.850	75.500	73.779	73.850	66.500	1,542,388
2015-10-20	74.350	75.390	74.160	74.890	67.436	1,776,452
2015-10-19	73.620	74.460	73.090	73.380	66.077	2,426,672
2015-10-16	74.700	74.700	73.480	73.830	66.482	2,774,281
2015-10-15	74.750	75.000	73.180	74.840	67.391	1,858,741
2015-10-14	75.200	75.590	73.980	74.170	66.788	2,326,161
2015-10-13	75.370	76.400	74.800	75.280	67.788	2,917,307
2015-10-12	76.510	76.900	75.980	76.410	68.805	1,516,653
2015-10-09	76.650	77.000	75.600	76.470	68.859	2,007,403
2015-10-08	73.900	76.900	73.810	76.560	68.940	3,494,696
2015-10-07	72.050	74.190	72.010	74.170	66.788	2,406,448
2015-10-06	72.350	72.960	71.760	71.910	64.753	2,560,682
2015-10-05	71.810	72.910	70.600	72.760	65.518	2,101,350
2015-10-02	69.100	71.490	68.840	71.460	64.348	2,748,905
2015-10-01	68.390	70.160	68.250	70.110	63.132	3,394,247
2015-09-30	66.110	68.370	65.760	68.200	61.412	3,578,177
2015-09-29	66.190	66.630	65.310	65.440	58.927	3,576,136
2015-09-28	67.730	67.970	66.040	66.170	59.584	2,552,164
2015-09-25	68.590	69.520	68.040	68.500	61.682	2,276,368
2015-09-24	68.980	68.980	67.780	68.200	61.412	2,969,721
2015-09-23	68.380	68.448	67.570	67.720	60.980	1,374,411
2015-09-22	68.840	69.330	67.580	68.050	61.277	3,303,150
2015-09-21	70.200	70.800	69.790	70.220	63.231	1,980,438
2015-09-18	70.860	70.860	69.060	69.680	62.745	7,984,753
2015-09-17	72.870	73.340	72.010	72.160	64.978	2,208,071
2015-09-16	72.520	72.910	72.030	72.790	65.545	1,895,123
2015-09-15	73.070	73.070	70.870	72.240	65.050	3,177,509
2015-09-14	72.940	73.220	72.360	72.990	65.726	1,706,849
2015-09-11	71.720	73.030	71.610	73.010	65.744	1,560,296
2015-09-10	71.100	72.460	70.870	72.270	65.077	1,605,925
2015-09-09	72.700	73.160	71.030	71.190	64.105	1,775,325
2015-09-08	71.330	72.480	70.690	72.420	65.212	2,292,716
2015-09-04	69.970	70.950	69.800	70.020	63.051	1,533,299
2015-09-03	71.090	72.160	70.670	71.070	63.997	1,615,427
2015-09-02	70.320	71.210	69.810	70.920	63.862	2,373,407
2015-09-01	68.679	69.610	68.660	69.090	62.214	3,175,733
2015-08-31	71.160	71.170	70.340	70.660	63.627	2,026,170
2015-08-28	70.720	71.620	70.630	71.580	64.456	1,532,909
2015-08-27	70.450	71.130	69.700	71.110	64.033	2,250,569
2015-08-26	68.260	69.990	67.355	69.920	62.961	4,370,238
2015-08-25	68.660	68.980	66.490	66.560	59.935	4,220,756
2015-08-24	65.220	68.990	63.950	66.690	60.053	5,155,266
2015-08-21	69.250	70.320	68.870	69.330	62.430	4,293,520
2015-08-20	71.250	71.250	69.920	70.000	63.033	2,792,624
2015-08-19	71.960	72.540	71.420	71.910	64.753	1,959,253
2015-08-18	72.910	72.910	72.230	72.380	65.176	1,073,479
2015-08-17	71.600	73.230	71.440	72.940	65.455	1,294,439
2015-08-14	72.250	72.400	71.440	71.850	64.477	1,351,959
2015-08-13	71.810	72.750	71.610	72.300	64.881	1,533,131
2015-08-12	71.130	72.400	70.260	72.270	64.854	2,758,040
2015-08-11	72.030	72.500	71.680	72.140	64.737	1,926,858
2015-08-10	72.150	72.710	71.860	72.550	65.105	1,788,334

← NewerPage 47 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.