Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-18	76.890	77.220	76.510	76.940	68.664	2,442,920
2014-11-17	77.100	77.740	76.768	77.170	68.691	2,517,627
2014-11-14	78.090	78.390	77.710	77.960	69.394	1,456,696
2014-11-13	77.380	78.250	77.330	78.090	69.510	1,443,264
2014-11-12	76.580	77.500	76.380	77.300	68.807	1,319,245
2014-11-11	76.800	77.280	76.560	77.140	68.664	1,463,009
2014-11-10	75.520	76.665	75.328	76.560	68.148	1,434,640
2014-11-07	75.330	75.550	74.960	75.500	67.204	1,803,203
2014-11-06	75.070	75.340	74.440	75.250	66.982	2,331,726
2014-11-05	75.190	75.200	73.940	74.900	66.670	3,106,715
2014-11-04	75.400	75.590	74.320	74.570	66.377	3,395,824
2014-11-03	75.910	76.150	74.950	75.800	67.471	2,427,487
2014-10-31	77.990	77.990	75.210	75.750	67.427	3,577,333
2014-10-30	73.510	76.310	73.500	76.000	67.650	3,342,879
2014-10-29	74.000	75.190	72.090	74.030	65.896	4,337,285
2014-10-28	69.850	72.210	69.230	71.950	64.045	4,551,086
2014-10-27	69.300	70.400	69.010	70.260	62.540	2,317,505
2014-10-24	68.400	69.350	68.040	69.290	61.677	2,363,935
2014-10-23	69.000	70.000	68.340	68.430	60.911	3,434,765
2014-10-22	69.410	69.630	68.220	68.420	60.902	2,353,763
2014-10-21	67.580	68.700	67.300	68.420	60.902	2,820,828
2014-10-20	64.940	67.630	64.900	67.020	59.656	3,737,018
2014-10-17	63.630	65.340	63.230	65.010	57.867	3,110,287
2014-10-16	60.720	63.549	60.660	62.790	55.891	2,919,156
2014-10-15	61.920	63.900	59.610	62.200	55.366	6,844,694
2014-10-14	62.110	63.880	62.060	62.550	55.677	5,234,692
2014-10-13	63.550	63.660	61.630	61.710	54.930	6,500,783
2014-10-10	64.400	64.740	63.120	63.550	56.567	4,100,541
2014-10-09	65.590	66.190	64.530	64.580	57.484	3,565,637
2014-10-08	65.870	66.340	65.340	66.170	58.900	5,241,594
2014-10-07	66.660	67.410	65.980	66.000	58.748	3,238,167
2014-10-06	68.090	68.386	67.090	67.325	59.928	2,673,392
2014-10-03	67.160	68.270	67.040	68.100	60.618	3,763,646
2014-10-02	67.980	68.160	65.480	66.800	59.460	4,099,811
2014-10-01	69.560	69.580	67.340	67.940	60.475	4,252,139
2014-09-30	70.230	70.630	69.900	69.900	62.220	1,989,277
2014-09-29	70.270	70.690	69.970	70.440	62.700	1,664,570
2014-09-26	70.850	71.070	70.520	70.720	62.950	3,139,678
2014-09-25	71.370	71.665	70.460	70.520	62.772	1,508,110
2014-09-24	70.900	71.480	70.780	71.390	63.546	1,213,808
2014-09-23	71.490	71.800	70.900	70.920	63.128	1,889,175
2014-09-22	72.320	72.320	71.280	71.610	63.742	1,961,141
2014-09-19	72.980	73.280	72.040	72.190	64.258	3,799,097
2014-09-18	72.190	72.470	71.760	72.450	64.490	1,677,327
2014-09-17	71.280	72.090	71.210	71.730	63.849	1,476,694
2014-09-16	70.500	71.230	70.330	71.140	63.324	2,199,641
2014-09-15	70.540	70.910	70.450	70.710	62.941	1,412,947
2014-09-12	71.140	71.230	70.220	70.620	62.861	1,640,527
2014-09-11	70.820	71.530	70.510	71.395	63.550	2,869,095
2014-09-10	70.900	71.040	70.500	70.790	63.012	1,789,339
2014-09-09	71.000	71.295	70.715	70.780	63.003	1,571,254
2014-09-08	70.860	71.325	70.650	71.070	63.261	2,313,106
2014-09-05	70.210	70.830	70.210	70.830	63.048	2,367,345
2014-09-04	70.440	70.980	70.330	70.520	62.772	2,832,398
2014-09-03	69.600	70.200	69.440	70.000	62.309	2,911,502
2014-09-02	69.680	69.690	68.800	69.430	61.801	1,833,724
2014-08-29	69.330	69.490	68.850	69.400	61.775	1,393,069
2014-08-28	68.780	69.120	68.170	68.990	61.410	1,382,310
2014-08-27	69.040	69.210	68.780	68.880	61.312	1,421,409
2014-08-26	68.980	69.070	68.450	68.990	61.410	1,147,524

← NewerPage 51 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.