Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-13	78.940	79.810	78.510	78.680	70.388	1,647,188
2015-05-12	79.150	79.750	78.614	79.160	70.818	1,247,191
2015-05-11	80.150	80.440	79.590	79.720	71.319	1,853,089
2015-05-08	79.400	80.870	79.240	80.300	71.837	1,865,621
2015-05-07	78.780	79.460	78.330	78.480	70.209	2,587,234
2015-05-06	78.350	79.420	77.910	78.820	70.513	2,273,600
2015-05-05	80.280	80.310	78.180	78.210	69.968	2,694,137
2015-05-04	81.010	81.280	80.060	80.510	72.025	1,678,454
2015-05-01	80.650	81.830	80.390	80.965	72.432	1,877,684
2015-04-30	82.300	82.710	79.180	80.050	71.614	5,499,457
2015-04-29	82.420	84.330	82.060	83.870	75.031	5,530,237
2015-04-28	81.210	81.820	80.086	81.320	72.750	1,804,031
2015-04-27	81.780	83.070	81.280	81.370	72.795	2,220,702
2015-04-24	81.590	81.990	81.100	81.840	73.215	1,131,871
2015-04-23	80.460	81.930	80.230	81.350	72.777	1,236,693
2015-04-22	81.050	81.200	80.120	80.785	72.271	1,572,044
2015-04-21	80.090	80.750	79.530	80.470	71.990	2,344,305
2015-04-20	77.990	79.930	77.720	79.770	71.363	3,587,604
2015-04-17	77.920	78.320	77.150	77.640	69.458	2,927,673
2015-04-16	78.550	79.290	78.400	78.510	70.236	1,711,162
2015-04-15	79.430	79.960	78.850	78.960	70.639	1,381,282
2015-04-14	79.860	80.220	79.030	79.260	70.907	1,653,799
2015-04-13	80.190	80.780	79.840	80.210	71.757	1,027,051
2015-04-10	80.350	80.670	80.060	80.320	71.855	851,023
2015-04-09	80.010	80.580	79.410	80.225	71.770	1,095,926
2015-04-08	79.470	80.860	79.340	80.185	71.735	2,202,791
2015-04-07	80.100	80.240	79.130	79.150	70.809	2,416,275
2015-04-06	79.430	80.560	79.040	80.280	71.820	1,799,430
2015-04-02	80.310	80.930	79.950	80.150	71.703	1,143,127
2015-04-01	80.420	80.420	79.120	80.330	71.864	1,364,255
2015-03-31	81.290	81.720	80.170	80.320	71.855	1,920,806
2015-03-30	81.320	81.810	81.160	81.500	72.911	1,083,321
2015-03-27	80.460	81.400	80.290	80.820	72.303	1,777,567
2015-03-26	79.230	81.070	78.580	80.575	72.083	3,163,925
2015-03-25	81.860	81.983	79.780	79.790	71.381	3,328,888
2015-03-24	83.970	84.016	82.210	82.250	73.582	2,108,740
2015-03-23	84.060	84.980	83.720	84.270	75.389	2,047,276
2015-03-20	85.000	85.000	83.670	84.040	75.183	3,230,437
2015-03-19	83.330	84.420	83.070	84.310	75.425	1,486,559
2015-03-18	82.270	83.470	81.515	83.230	74.459	1,676,476
2015-03-17	83.400	83.400	82.250	82.440	73.752	1,373,060
2015-03-16	82.610	83.720	82.360	83.490	74.691	1,163,880
2015-03-13	82.520	82.890	81.520	82.080	73.430	1,374,593
2015-03-12	81.630	83.000	81.630	82.800	74.074	1,599,086
2015-03-11	80.990	81.860	80.910	81.070	72.526	1,284,168
2015-03-10	81.770	81.770	80.810	81.260	72.696	1,927,035
2015-03-09	81.440	82.540	81.370	82.480	73.788	1,913,544
2015-03-06	82.510	82.900	81.320	81.520	72.929	1,667,131
2015-03-05	83.290	83.720	82.790	82.900	74.163	1,190,104
2015-03-04	83.550	83.700	82.780	83.150	74.387	1,097,606
2015-03-03	84.790	84.930	83.520	83.910	75.067	1,568,481
2015-03-02	83.350	84.870	83.120	84.830	75.890	2,349,680
2015-02-27	83.310	83.620	82.700	83.100	74.342	2,035,097
2015-02-26	82.160	83.270	82.160	83.220	74.450	1,430,105
2015-02-25	82.220	82.840	82.000	82.360	73.680	1,344,296
2015-02-24	82.730	82.960	82.050	82.245	73.399	1,361,028
2015-02-23	82.750	83.000	82.340	82.950	74.028	1,837,592
2015-02-20	83.180	83.180	82.053	83.000	74.072	1,786,706
2015-02-19	83.780	84.768	81.850	83.100	74.162	3,927,430
2015-02-18	80.220	81.620	80.035	81.450	72.689	3,480,355

← NewerPage 49 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.