Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-12	42.990	43.110	42.320	42.590	37.415	1,930,126
2013-09-11	42.090	43.290	42.000	42.960	37.740	3,687,473
2013-09-10	41.240	41.685	41.240	41.610	36.554	1,460,724
2013-09-09	40.740	41.250	40.740	41.060	36.071	1,592,453
2013-09-06	40.790	40.930	40.280	40.620	35.685	1,944,573
2013-09-05	40.900	41.220	40.610	40.770	35.816	1,910,589
2013-09-04	40.220	41.155	40.170	40.930	35.957	1,735,830
2013-09-03	40.370	40.740	40.240	40.300	35.403	1,860,861
2013-08-30	40.240	40.450	39.880	39.990	35.131	1,671,495
2013-08-29	40.000	40.710	39.950	40.250	35.360	1,638,219
2013-08-28	40.350	40.370	39.850	40.150	35.272	2,514,914
2013-08-27	40.760	40.830	40.325	40.420	35.509	2,375,970
2013-08-26	41.160	41.610	40.950	41.230	36.220	1,552,375
2013-08-23	41.440	41.580	40.915	41.160	36.159	2,936,545
2013-08-22	39.960	41.610	39.800	41.320	36.300	2,515,637
2013-08-21	39.970	40.290	39.580	39.890	35.043	2,182,660
2013-08-20	40.160	40.370	39.970	40.050	35.184	2,089,021
2013-08-19	40.400	40.550	40.200	40.250	35.210	2,240,643
2013-08-16	40.820	40.840	40.360	40.400	35.341	2,164,866
2013-08-15	40.980	41.510	40.755	40.890	35.770	2,947,438
2013-08-14	40.450	41.690	40.340	41.080	35.936	3,434,047
2013-08-13	40.760	40.810	40.190	40.570	35.490	1,370,406
2013-08-12	40.610	41.000	40.510	40.730	35.630	1,681,524
2013-08-09	41.400	41.480	40.910	40.940	35.814	1,511,486
2013-08-08	41.190	41.660	40.900	41.490	36.295	1,383,240
2013-08-07	41.620	41.630	40.970	40.970	35.840	2,323,224
2013-08-06	42.160	42.380	41.630	41.680	36.461	1,773,879
2013-08-05	42.240	42.500	41.945	42.170	36.890	2,662,693
2013-08-02	41.550	43.000	41.410	42.420	37.108	5,179,350
2013-08-01	40.940	41.980	40.900	41.580	36.374	6,797,592
2013-07-31	41.480	42.010	41.250	41.570	36.365	2,945,118
2013-07-30	41.210	41.500	41.110	41.390	36.207	1,421,991
2013-07-29	41.080	41.500	40.870	40.960	35.831	1,633,202
2013-07-26	40.660	41.310	40.510	41.260	36.094	1,236,006
2013-07-25	40.370	41.050	40.300	40.860	35.744	2,768,369
2013-07-24	41.050	41.070	40.160	40.370	35.315	3,310,089
2013-07-23	41.550	41.640	40.890	40.950	35.823	1,402,585
2013-07-22	41.530	41.690	41.320	41.470	36.277	1,163,576
2013-07-19	41.950	42.000	41.080	41.620	36.409	1,703,172
2013-07-18	41.550	42.255	41.360	42.010	36.750	1,540,376
2013-07-17	41.650	41.700	41.040	41.340	36.164	1,794,661
2013-07-16	41.660	41.800	41.380	41.490	36.295	1,655,764
2013-07-15	41.740	41.960	41.560	41.580	36.374	1,977,387
2013-07-12	42.200	42.320	41.700	41.730	36.505	2,183,381
2013-07-11	42.520	42.690	42.120	42.180	36.899	1,954,716
2013-07-10	41.750	41.970	41.470	41.930	36.680	1,297,732
2013-07-09	41.960	42.040	41.450	41.740	36.514	2,054,660
2013-07-08	41.610	42.110	41.590	41.720	36.496	1,807,086
2013-07-05	40.720	41.430	40.580	41.400	36.216	1,527,247
2013-07-03	40.010	40.450	39.820	40.300	35.254	831,619
2013-07-02	40.380	40.670	40.140	40.230	35.193	1,953,083
2013-07-01	40.670	40.860	40.290	40.320	35.271	1,602,265
2013-06-28	40.140	40.710	39.960	40.370	35.315	2,709,942
2013-06-27	39.730	40.410	39.630	40.250	35.210	2,152,623
2013-06-26	39.700	39.840	39.420	39.450	34.510	2,482,351
2013-06-25	39.280	39.421	38.890	39.350	34.423	2,193,996
2013-06-24	38.500	39.140	38.230	38.710	33.863	2,635,384
2013-06-21	39.350	39.540	38.165	38.930	34.055	4,644,020
2013-06-20	39.980	40.000	38.980	39.050	34.160	2,797,537
2013-06-19	40.780	41.070	40.410	40.420	35.359	2,794,175

← NewerPage 56 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.