Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-17	79.440	81.320	78.760	81.290	72.546	3,033,502
2015-02-13	79.090	79.460	78.520	79.395	70.855	1,786,014
2015-02-12	77.570	79.230	77.130	79.020	70.520	2,179,281
2015-02-11	77.130	77.650	76.470	77.020	68.736	1,938,631
2015-02-10	74.380	77.440	74.380	77.230	68.923	3,532,364
2015-02-09	73.320	73.910	72.770	73.385	65.492	2,465,762
2015-02-06	75.780	76.260	73.610	74.220	66.237	3,403,432
2015-02-05	75.910	76.300	75.290	75.700	67.558	2,541,300
2015-02-04	75.830	76.890	75.460	75.940	67.772	2,261,605
2015-02-03	74.980	76.730	74.710	76.630	68.388	2,757,573
2015-02-02	74.280	74.980	73.380	74.800	66.754	3,253,477
2015-01-30	76.450	76.540	74.430	74.500	66.487	3,178,101
2015-01-29	76.800	77.460	76.020	77.110	68.816	2,246,978
2015-01-28	78.470	78.630	76.810	76.900	68.628	2,304,477
2015-01-27	78.690	79.330	78.170	78.610	70.155	1,274,421
2015-01-26	78.650	79.450	78.490	79.415	70.873	1,373,830
2015-01-23	78.660	78.850	77.930	78.510	70.065	1,630,979
2015-01-22	76.680	78.730	76.360	78.480	70.039	2,106,205
2015-01-21	75.970	77.090	75.940	76.260	68.057	1,658,133
2015-01-20	76.710	76.920	75.510	76.320	68.111	1,618,249
2015-01-16	76.000	76.190	75.280	75.890	67.727	3,146,475
2015-01-15	76.690	77.730	76.010	76.100	67.915	1,787,308
2015-01-14	76.220	77.017	75.470	76.570	68.334	1,902,261
2015-01-13	78.840	79.610	77.170	77.420	69.093	2,505,961
2015-01-12	78.880	79.000	77.630	77.905	69.525	1,715,747
2015-01-09	78.790	79.090	77.990	78.730	70.262	2,350,882
2015-01-08	76.800	79.030	76.380	78.910	70.422	2,396,083
2015-01-07	75.480	76.570	74.990	76.380	68.164	1,979,431
2015-01-06	75.470	75.600	73.910	74.670	66.638	2,561,002
2015-01-05	77.640	77.740	75.320	75.620	67.486	2,036,204
2015-01-02	78.340	78.560	76.709	77.750	69.387	1,278,232
2014-12-31	78.670	79.249	77.980	78.030	69.637	1,428,801
2014-12-30	78.720	79.220	78.050	78.295	69.873	1,184,589
2014-12-29	78.720	79.249	78.160	79.080	70.574	1,115,719
2014-12-26	78.670	78.990	78.520	78.695	70.230	891,538
2014-12-24	78.090	78.570	77.860	78.350	69.923	736,860
2014-12-23	78.750	79.030	78.344	78.540	70.092	1,581,647
2014-12-22	77.410	78.610	77.350	78.460	70.021	1,266,709
2014-12-19	77.330	77.970	76.980	77.430	69.101	4,492,382
2014-12-18	77.640	77.880	76.910	77.350	69.030	2,353,380
2014-12-17	76.290	77.075	75.620	76.740	68.486	2,353,695
2014-12-16	77.840	77.930	76.220	76.280	68.075	3,317,507
2014-12-15	77.500	78.290	76.270	77.570	69.226	2,646,255
2014-12-12	77.070	77.920	76.710	76.760	68.504	1,570,449
2014-12-11	78.580	78.780	77.250	77.620	69.271	1,427,903
2014-12-10	78.300	78.460	77.330	77.480	69.146	1,657,700
2014-12-09	78.080	78.520	77.500	78.370	69.940	1,669,591
2014-12-08	79.010	79.252	78.500	78.990	70.494	1,465,255
2014-12-05	78.060	79.189	77.970	78.990	70.494	1,598,708
2014-12-04	78.000	79.000	77.450	77.940	69.557	1,499,062
2014-12-03	77.500	78.490	77.200	78.140	69.735	1,400,330
2014-12-02	77.730	78.190	77.400	77.450	69.119	2,659,920
2014-12-01	78.500	78.790	77.370	77.450	69.119	1,903,114
2014-11-28	78.330	79.210	78.153	78.790	70.315	981,154
2014-11-26	76.820	77.650	76.770	77.480	69.146	1,010,889
2014-11-25	77.020	77.300	76.440	77.040	68.753	4,748,047
2014-11-24	76.470	77.230	76.470	76.970	68.691	2,092,518
2014-11-21	76.810	77.050	75.910	75.980	67.807	2,211,314
2014-11-20	76.370	76.410	75.340	75.890	67.727	2,324,712
2014-11-19	76.980	77.350	76.315	76.380	68.164	1,783,370

← NewerPage 50 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.