Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-25	68.640	68.940	68.565	68.760	61.205	1,415,394
2014-08-22	68.280	68.560	68.160	68.450	60.929	1,084,204
2014-08-21	68.570	68.735	68.330	68.440	60.920	1,204,564
2014-08-20	68.000	68.640	67.870	68.540	61.009	1,377,110
2014-08-19	67.630	68.270	67.570	68.130	60.644	1,956,656
2014-08-18	67.870	67.950	67.340	67.660	60.048	1,750,739
2014-08-15	67.660	67.690	67.030	67.370	59.790	2,529,057
2014-08-14	66.750	67.350	66.550	67.260	59.693	1,685,564
2014-08-13	65.820	66.660	65.200	66.550	59.063	1,623,050
2014-08-12	65.690	66.010	65.370	65.570	58.193	1,585,966
2014-08-11	65.660	65.920	65.000	65.720	58.326	1,536,013
2014-08-08	64.740	64.970	64.300	64.940	57.634	1,774,750
2014-08-07	64.860	65.490	64.120	64.240	57.013	2,545,705
2014-08-06	64.340	65.030	64.180	64.510	57.252	2,358,477
2014-08-05	65.750	65.900	64.770	64.910	57.607	2,940,608
2014-08-04	65.040	66.250	64.900	65.990	58.566	2,675,566
2014-08-01	64.790	65.270	64.320	64.880	57.581	2,908,535
2014-07-31	65.320	65.340	64.460	64.710	57.430	3,291,639
2014-07-30	66.220	66.470	64.360	65.410	58.051	3,930,702
2014-07-29	66.080	66.890	65.650	65.690	58.299	3,228,204
2014-07-28	66.480	67.070	66.020	66.170	58.725	2,942,996
2014-07-25	66.720	67.120	66.270	66.370	58.903	1,424,247
2014-07-24	66.400	67.080	66.130	66.830	59.311	3,008,283
2014-07-23	65.900	66.510	65.780	66.470	58.992	1,705,064
2014-07-22	65.370	66.320	65.350	66.110	58.672	2,189,712
2014-07-21	64.830	65.140	64.540	64.970	57.660	1,565,188
2014-07-18	63.780	64.990	63.600	64.900	57.598	1,993,224
2014-07-17	64.490	64.850	63.370	63.380	56.249	3,033,315
2014-07-16	65.140	65.280	64.620	64.720	57.439	1,857,252
2014-07-15	65.360	65.580	64.660	64.980	57.669	2,346,592
2014-07-14	65.410	65.860	65.130	65.320	57.971	1,998,847
2014-07-11	65.320	65.670	64.980	65.020	57.705	2,136,303
2014-07-10	64.550	65.810	64.550	65.570	58.193	2,627,555
2014-07-09	65.260	65.500	64.940	65.420	58.060	2,219,283
2014-07-08	65.530	65.700	64.730	64.920	57.616	2,018,593
2014-07-07	65.500	65.880	65.360	65.870	58.459	1,488,158
2014-07-03	65.260	65.730	65.230	65.560	58.184	963,399
2014-07-02	64.800	65.390	64.460	65.360	58.007	1,815,556
2014-07-01	64.320	64.760	64.180	64.670	57.394	1,588,369
2014-06-30	64.020	64.310	63.790	64.100	56.888	1,135,960
2014-06-27	63.890	64.247	63.720	63.980	56.782	2,345,518
2014-06-26	63.690	64.090	63.290	63.990	56.791	2,031,743
2014-06-25	63.550	63.630	63.220	63.430	56.294	2,966,359
2014-06-24	63.550	64.090	63.120	63.580	56.427	2,818,865
2014-06-23	63.370	63.850	63.330	63.790	56.613	1,390,162
2014-06-20	63.510	64.095	63.270	63.560	56.409	4,750,043
2014-06-19	62.310	63.370	62.310	63.370	56.240	1,411,464
2014-06-18	62.530	63.265	62.500	63.120	56.019	1,791,153
2014-06-17	61.510	62.565	61.360	62.450	55.424	1,369,535
2014-06-16	61.320	61.795	61.320	61.620	54.687	1,239,075
2014-06-13	61.500	61.640	61.000	61.380	54.474	1,340,796
2014-06-12	61.830	61.925	61.220	61.450	54.537	1,702,921
2014-06-11	61.720	61.975	61.450	61.770	54.821	2,622,217
2014-06-10	62.740	62.840	62.430	62.700	55.646	1,972,333
2014-06-09	62.570	63.140	62.500	62.820	55.752	1,568,605
2014-06-06	62.320	62.860	62.275	62.850	55.779	1,525,723
2014-06-05	61.950	62.360	61.570	62.310	55.300	1,644,613
2014-06-04	61.350	61.760	61.220	61.720	54.776	1,874,909
2014-06-03	61.500	61.530	61.150	61.490	54.572	2,427,165
2014-06-02	61.710	61.860	61.050	61.540	54.616	3,493,216

← NewerPage 52 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.