Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-06-02	61.710	61.860	61.050	61.540	54.616	3,493,216
2014-05-30	60.880	61.730	60.750	61.620	54.687	3,821,565
2014-05-29	59.630	60.720	59.400	60.680	53.853	2,784,278
2014-05-28	59.440	59.570	59.200	59.440	52.753	1,708,674
2014-05-27	59.570	59.750	59.345	59.450	52.762	1,897,846
2014-05-23	58.980	59.330	58.815	59.260	52.593	1,619,223
2014-05-22	58.680	59.240	58.620	58.760	52.149	2,293,016
2014-05-21	58.380	58.920	58.340	58.760	52.149	2,394,495
2014-05-20	58.390	58.958	58.340	58.890	52.087	2,163,792
2014-05-19	58.170	58.690	58.000	58.610	51.839	1,247,434
2014-05-16	57.940	58.360	57.730	58.350	51.609	1,529,366
2014-05-15	58.530	58.530	57.350	57.930	51.238	1,504,444
2014-05-14	58.880	58.970	58.430	58.580	51.813	1,101,558
2014-05-13	59.180	59.390	58.790	58.870	52.069	1,862,933
2014-05-12	58.530	59.540	58.498	59.220	52.379	1,546,189
2014-05-09	58.210	58.300	57.510	58.170	51.450	2,412,427
2014-05-08	58.170	58.665	57.610	57.890	51.203	1,925,564
2014-05-07	57.320	58.120	57.240	58.110	51.397	3,219,790
2014-05-06	58.880	58.900	57.970	58.000	51.300	2,755,971
2014-05-05	59.020	59.030	58.270	58.880	52.078	2,025,806
2014-05-02	58.300	59.310	58.205	59.090	52.264	3,612,234
2014-05-01	57.870	58.570	57.840	58.550	51.786	3,077,810
2014-04-30	57.280	58.380	57.000	57.930	51.238	4,419,394
2014-04-29	56.200	56.680	55.830	56.620	50.079	2,933,522
2014-04-28	57.180	57.320	55.145	55.970	49.504	3,803,245
2014-04-25	57.570	57.653	57.060	57.230	50.619	2,814,116
2014-04-24	57.500	57.850	57.290	57.630	50.973	2,398,411
2014-04-23	56.960	57.380	56.710	57.210	50.601	1,663,031
2014-04-22	56.170	57.120	56.170	57.050	50.460	1,418,507
2014-04-21	56.370	56.520	55.990	56.240	49.743	1,149,988
2014-04-17	56.560	56.580	56.120	56.250	49.752	1,311,655
2014-04-16	56.730	56.730	55.810	56.200	49.708	2,002,431
2014-04-15	55.490	56.130	55.000	56.100	49.619	2,576,339
2014-04-14	55.740	55.870	55.115	55.420	49.018	2,055,505
2014-04-11	55.150	55.870	55.000	55.300	48.912	2,862,091
2014-04-10	57.250	57.250	55.210	55.320	48.929	3,540,905
2014-04-09	56.240	56.930	56.070	56.670	50.123	2,631,814
2014-04-08	55.950	56.130	55.400	55.930	49.469	4,702,898
2014-04-07	55.650	56.185	55.300	55.800	49.354	3,518,533
2014-04-04	57.020	57.140	55.735	55.800	49.354	3,727,128
2014-04-03	57.110	57.150	56.360	56.590	50.053	2,287,646
2014-04-02	56.870	56.990	56.520	56.920	50.345	2,592,782
2014-04-01	56.430	56.990	56.320	56.930	50.353	2,196,068
2014-03-31	55.850	56.200	55.620	56.020	49.549	2,800,006
2014-03-28	54.760	55.660	54.760	55.440	49.036	3,410,535
2014-03-27	55.580	55.580	54.570	54.760	48.434	4,149,186
2014-03-26	55.700	56.150	55.380	55.580	49.159	5,368,036
2014-03-25	55.240	55.530	55.140	55.480	49.071	2,996,732
2014-03-24	55.410	55.810	54.770	55.151	48.780	3,414,802
2014-03-21	54.800	55.250	54.498	55.250	48.868	5,579,133
2014-03-20	53.970	54.450	53.690	53.995	47.758	1,509,699
2014-03-19	54.330	54.630	53.840	54.230	47.965	1,340,162
2014-03-18	54.060	54.520	54.010	54.420	48.133	1,757,603
2014-03-17	54.330	54.620	53.830	54.080	47.833	1,942,634
2014-03-14	53.570	54.280	53.540	53.880	47.656	2,100,506
2014-03-13	54.230	54.290	53.400	53.710	47.505	1,908,834
2014-03-12	53.670	54.070	53.400	54.030	47.788	1,145,013
2014-03-11	54.310	54.760	53.855	54.040	47.797	1,456,694
2014-03-10	54.520	54.910	53.880	54.190	47.930	1,638,070
2014-03-07	54.650	55.030	54.540	54.790	48.461	2,638,259

← NewerPage 53 of 79 · 4,735 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.