Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-07	70.930	71.470	70.070	71.370	64.046	2,691,997
2015-08-06	70.970	71.080	70.070	70.930	63.652	3,782,408
2015-08-05	73.080	73.400	70.440	70.700	63.445	4,158,501
2015-08-04	72.600	72.600	71.880	72.220	64.809	1,862,069
2015-08-03	72.160	72.910	71.940	72.570	65.123	2,314,231
2015-07-31	73.850	73.880	71.890	72.610	65.159	3,438,888
2015-07-30	76.000	76.130	72.150	72.640	65.186	6,515,290
2015-07-29	74.800	77.370	74.780	77.000	69.099	3,417,864
2015-07-28	74.190	75.640	74.030	74.590	66.936	2,632,464
2015-07-27	73.540	74.400	72.920	73.900	66.317	2,378,017
2015-07-24	74.800	74.810	73.310	74.020	66.425	2,747,325
2015-07-23	76.920	76.920	74.040	74.620	66.963	3,260,923
2015-07-22	76.540	77.170	76.240	76.930	69.036	1,601,871
2015-07-21	78.110	78.110	76.390	76.600	68.740	2,271,065
2015-07-20	77.740	78.260	77.680	77.830	69.844	1,275,982
2015-07-17	77.000	78.280	77.000	77.700	69.727	1,715,662
2015-07-16	77.670	78.760	77.670	78.250	70.221	1,756,531
2015-07-15	77.140	78.020	76.900	77.360	69.422	1,637,158
2015-07-14	76.600	77.660	76.600	77.260	69.332	1,214,121
2015-07-13	76.760	77.380	76.520	76.980	69.081	1,756,049
2015-07-10	75.230	76.190	74.590	75.970	68.174	1,416,825
2015-07-09	75.220	75.660	74.170	74.180	66.568	1,599,201
2015-07-08	74.680	74.950	73.900	73.960	66.371	2,016,157
2015-07-07	74.310	75.520	73.360	75.440	67.699	2,767,958
2015-07-06	74.060	74.770	73.840	74.310	66.685	1,700,134
2015-07-02	75.060	75.280	74.500	74.800	67.125	1,227,494
2015-07-01	75.220	75.420	74.570	74.990	67.295	1,854,777
2015-06-30	74.460	75.090	73.950	74.390	66.757	1,828,769
2015-06-29	75.240	75.500	73.770	73.830	66.254	2,026,906
2015-06-26	76.540	76.790	75.880	76.020	68.219	3,597,100
2015-06-25	76.440	76.860	76.100	76.165	68.349	1,335,671
2015-06-24	77.570	77.615	76.240	76.370	68.533	2,098,444
2015-06-23	77.800	77.990	77.322	77.590	69.628	1,212,255
2015-06-22	78.000	78.390	77.800	77.910	69.915	1,312,289
2015-06-19	78.130	78.270	77.590	77.640	69.673	1,810,696
2015-06-18	77.370	78.500	77.360	78.150	70.131	1,506,863
2015-06-17	76.750	77.110	76.020	77.020	69.117	1,546,672
2015-06-16	76.710	77.250	76.570	76.730	68.856	1,463,707
2015-06-15	76.050	77.190	75.860	77.020	69.117	1,754,352
2015-06-12	76.950	77.360	76.400	76.630	68.767	2,104,479
2015-06-11	77.410	77.520	76.630	77.270	69.341	2,253,878
2015-06-10	77.470	78.130	77.230	77.230	69.305	1,344,543
2015-06-09	76.840	77.490	76.580	77.320	69.386	1,205,525
2015-06-08	78.070	78.210	76.890	76.960	69.063	2,038,208
2015-06-05	78.240	78.670	77.800	78.380	70.337	838,033
2015-06-04	78.850	79.410	78.320	78.480	70.427	1,515,010
2015-06-03	78.870	79.875	78.560	79.380	71.235	1,677,759
2015-06-02	77.740	78.680	77.600	78.430	70.382	1,378,320
2015-06-01	78.200	78.750	77.365	77.970	69.969	1,928,288
2015-05-29	79.320	79.470	77.820	77.990	69.987	2,532,166
2015-05-28	79.120	79.210	78.340	79.030	70.920	1,308,389
2015-05-27	79.020	79.680	78.780	79.200	71.073	1,530,557
2015-05-26	80.140	80.230	78.520	78.710	70.633	1,210,194
2015-05-22	80.390	80.760	79.570	80.150	71.926	934,857
2015-05-21	80.360	80.820	80.030	80.470	72.213	1,330,448
2015-05-20	80.920	81.530	79.750	80.660	72.383	1,246,581
2015-05-19	81.180	81.516	80.675	80.900	72.374	1,553,483
2015-05-18	80.650	81.550	80.650	81.230	72.669	1,416,399
2015-05-15	80.930	81.500	80.300	80.900	72.374	1,965,826
2015-05-14	79.370	80.690	79.220	80.575	72.083	1,847,384

← NewerPage 48 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.