Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-06	53.900	54.800	53.900	54.600	48.293	2,334,672
2014-03-05	53.730	53.935	53.310	53.890	47.665	2,315,120
2014-03-04	53.710	54.010	53.490	53.830	47.612	2,842,498
2014-03-03	53.850	53.920	52.990	53.290	47.134	3,223,806
2014-02-28	53.900	54.405	53.610	54.230	47.965	2,271,591
2014-02-27	53.220	53.880	53.220	53.860	47.638	2,088,775
2014-02-26	53.890	54.240	53.230	53.440	47.267	2,618,251
2014-02-25	53.310	53.915	53.310	53.860	47.488	1,949,920
2014-02-24	52.520	53.970	52.520	53.470	47.144	3,118,668
2014-02-21	51.910	52.720	51.580	52.510	46.297	3,231,333
2014-02-20	50.570	51.840	50.520	51.790	45.663	3,579,253
2014-02-19	50.590	51.980	50.580	51.540	45.442	3,160,708
2014-02-18	51.520	51.740	51.070	51.380	45.301	2,559,756
2014-02-14	49.910	51.580	49.910	51.520	45.425	3,114,081
2014-02-13	49.360	50.200	49.020	50.110	44.181	2,135,949
2014-02-12	49.880	50.170	49.550	49.650	43.776	1,911,698
2014-02-11	49.350	50.000	49.280	49.690	43.811	1,951,395
2014-02-10	49.070	49.610	49.070	49.360	43.520	1,144,175
2014-02-07	49.020	49.350	48.730	49.240	43.414	1,696,195
2014-02-06	47.600	48.960	47.600	48.760	42.991	2,017,586
2014-02-05	47.940	47.995	47.210	47.890	42.224	2,099,797
2014-02-04	47.500	48.170	47.350	47.980	42.303	2,472,416
2014-02-03	49.450	49.520	47.350	47.470	41.854	3,840,884
2014-01-31	48.510	49.690	48.510	49.300	43.467	2,103,245
2014-01-30	49.180	49.490	49.015	49.305	43.472	1,424,910
2014-01-29	49.470	49.650	48.785	48.860	43.079	2,277,928
2014-01-28	49.120	49.965	49.000	49.700	43.820	1,837,375
2014-01-27	49.750	50.680	48.923	49.050	43.247	3,031,365
2014-01-24	50.370	50.485	49.750	49.760	43.873	3,347,582
2014-01-23	50.610	51.160	50.320	50.580	44.596	2,393,977
2014-01-22	51.010	51.530	50.800	51.170	45.116	3,421,842
2014-01-21	51.440	51.500	50.760	50.790	44.781	3,178,990
2014-01-17	50.320	50.860	50.220	50.620	44.631	3,094,609
2014-01-16	49.890	50.600	49.525	50.565	44.583	4,603,162
2014-01-15	49.360	49.890	48.850	49.820	43.926	1,942,920
2014-01-14	48.780	49.430	48.565	49.340	43.503	1,806,532
2014-01-13	49.630	49.630	48.590	48.750	42.982	2,818,412
2014-01-10	49.140	49.290	48.740	49.280	43.450	924,549
2014-01-09	49.130	49.210	48.810	48.990	43.194	1,263,920
2014-01-08	48.760	49.185	48.730	49.130	43.317	2,036,927
2014-01-07	48.650	49.130	48.480	48.660	42.903	1,766,264
2014-01-06	48.830	48.900	48.250	48.450	42.718	2,163,041
2014-01-03	49.000	49.170	48.640	48.650	42.894	1,248,205
2014-01-02	49.030	49.260	48.570	48.960	43.167	2,127,020
2013-12-31	49.000	49.435	49.000	49.351	43.512	1,484,119
2013-12-30	49.080	49.120	48.600	49.010	43.212	1,200,128
2013-12-27	48.990	49.020	48.680	48.780	43.009	878,262
2013-12-26	49.710	49.840	48.590	48.910	43.123	1,137,818
2013-12-24	48.050	48.690	48.050	48.670	42.912	692,498
2013-12-23	48.090	48.820	48.060	48.280	42.568	1,087,982
2013-12-20	47.970	48.320	47.870	48.150	42.453	3,679,129
2013-12-19	47.600	47.870	47.310	47.720	42.074	1,550,169
2013-12-18	46.880	47.900	46.520	47.870	42.206	1,944,744
2013-12-17	46.950	47.150	46.420	46.840	41.298	1,783,888
2013-12-16	46.730	47.450	46.610	47.085	41.514	2,616,648
2013-12-13	46.350	46.690	46.000	46.570	41.060	1,956,924
2013-12-12	45.920	46.340	45.830	46.020	40.575	1,867,716
2013-12-11	46.500	46.560	45.850	46.010	40.566	2,474,381
2013-12-10	46.600	46.730	46.450	46.570	41.060	1,852,739
2013-12-09	46.460	46.890	46.420	46.560	41.051	1,537,772

← NewerPage 54 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.