Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-06	46.640	46.700	45.960	46.230	40.760	1,943,155
2013-12-05	45.920	46.070	45.570	45.620	40.223	1,914,300
2013-12-04	45.440	46.180	45.250	45.910	40.478	2,119,831
2013-12-03	46.080	46.500	45.850	46.020	40.575	3,432,615
2013-12-02	47.000	47.020	46.370	46.500	40.999	2,137,635
2013-11-29	47.120	47.170	46.855	47.020	41.457	1,346,071
2013-11-27	47.200	47.295	46.880	46.930	41.378	1,611,982
2013-11-26	46.460	47.340	46.460	47.180	41.598	2,135,471
2013-11-25	46.830	47.050	46.530	46.630	41.113	1,986,109
2013-11-22	47.030	47.170	46.810	46.920	41.369	2,379,326
2013-11-21	46.490	47.130	46.270	46.910	41.360	1,939,848
2013-11-20	46.520	46.750	46.030	46.260	40.787	1,947,009
2013-11-19	46.840	46.890	46.020	46.330	40.849	2,397,891
2013-11-18	47.070	47.300	46.780	46.980	41.272	2,949,256
2013-11-15	46.950	47.580	46.950	47.020	41.307	15,553,450
2013-11-14	46.600	46.980	46.460	46.940	41.237	2,266,242
2013-11-13	46.290	46.710	46.170	46.675	41.004	2,637,978
2013-11-12	47.030	47.160	46.280	46.430	40.789	3,261,006
2013-11-11	45.970	46.490	45.670	46.100	40.499	2,405,917
2013-11-08	45.410	46.120	45.370	46.120	40.516	2,028,786
2013-11-07	46.420	46.420	45.385	45.430	39.910	2,366,192
2013-11-06	45.950	46.520	45.930	46.340	40.710	2,871,819
2013-11-05	45.570	45.970	45.440	45.850	40.279	2,084,058
2013-11-04	45.590	46.020	45.360	45.990	40.402	2,560,622
2013-11-01	45.220	45.770	45.125	45.710	40.156	2,621,608
2013-10-31	44.650	45.910	44.090	45.080	39.603	4,457,640
2013-10-30	44.590	44.720	44.010	44.200	38.830	1,826,937
2013-10-29	44.370	44.630	44.060	44.610	39.190	2,246,929
2013-10-28	44.050	44.370	43.770	44.100	38.742	2,474,387
2013-10-25	44.750	44.750	44.250	44.490	39.084	1,388,874
2013-10-24	44.050	44.680	43.920	44.610	39.190	2,425,809
2013-10-23	43.380	43.830	43.340	43.590	38.294	1,855,663
2013-10-22	44.110	44.230	43.440	43.890	38.557	2,266,588
2013-10-21	42.300	43.990	42.300	43.980	38.636	1,417,453
2013-10-18	43.500	43.910	43.280	43.500	38.215	2,801,458
2013-10-17	42.890	43.340	42.620	43.310	38.048	1,637,464
2013-10-16	42.590	43.030	42.550	42.970	37.749	2,916,839
2013-10-15	41.970	42.535	41.770	42.290	37.152	3,091,893
2013-10-14	42.000	42.110	41.760	42.040	36.932	1,964,549
2013-10-11	42.020	42.540	41.860	42.300	37.160	2,031,970
2013-10-10	41.760	42.120	41.390	41.980	36.879	2,666,488
2013-10-09	41.650	41.780	41.260	41.280	36.264	2,861,617
2013-10-08	42.000	42.070	41.420	41.530	36.484	2,391,365
2013-10-07	42.200	42.330	41.950	41.960	36.862	1,353,104
2013-10-04	42.270	42.670	42.070	42.600	37.424	1,382,321
2013-10-03	42.310	42.420	41.750	42.280	37.143	2,337,875
2013-10-02	42.300	42.495	41.820	42.470	37.310	1,881,873
2013-10-01	42.020	42.550	41.995	42.540	37.371	1,974,405
2013-09-30	41.960	42.165	41.670	42.060	36.950	2,357,337
2013-09-27	42.620	42.765	42.000	42.350	37.204	2,404,536
2013-09-26	42.780	43.110	42.400	42.910	37.696	2,099,037
2013-09-25	43.050	43.150	42.600	42.810	37.609	1,785,717
2013-09-24	43.000	43.410	42.850	43.060	37.828	2,737,258
2013-09-23	43.170	43.280	42.710	43.000	37.775	1,807,731
2013-09-20	43.480	43.510	43.030	43.170	37.925	3,271,003
2013-09-19	43.810	43.990	43.530	43.580	38.285	1,811,576
2013-09-18	43.270	43.940	42.880	43.820	38.496	1,922,289
2013-09-17	43.110	43.500	43.080	43.350	38.083	1,696,372
2013-09-16	43.310	43.520	43.015	43.120	37.881	1,413,534
2013-09-13	42.560	42.940	42.470	42.860	37.652	1,497,372

← NewerPage 55 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.