Marriott International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-18	40.660	41.095	40.570	40.820	35.709	2,055,134
2013-06-17	41.020	41.120	40.525	40.660	35.569	2,472,580
2013-06-14	41.080	41.540	40.590	40.770	35.665	1,352,632
2013-06-13	40.540	41.180	40.260	41.090	35.945	1,753,119
2013-06-12	41.130	41.410	40.280	40.590	35.508	2,219,740
2013-06-11	41.010	41.230	40.590	40.840	35.726	1,778,628
2013-06-10	41.700	41.890	41.380	41.480	36.286	2,003,947
2013-06-07	41.240	41.700	41.100	41.660	36.444	2,058,740
2013-06-06	40.330	41.020	40.090	41.010	35.875	1,937,174
2013-06-05	40.240	40.880	40.090	40.390	35.333	3,339,812
2013-06-04	42.130	42.230	40.400	40.410	35.350	4,193,319
2013-06-03	42.350	42.390	41.540	42.200	36.916	2,130,051
2013-05-31	42.420	42.840	42.010	42.010	36.750	2,354,448
2013-05-30	42.480	42.910	42.380	42.520	37.196	1,521,272
2013-05-29	42.910	43.080	42.260	42.330	37.030	1,546,409
2013-05-28	43.250	43.550	43.080	43.230	37.817	1,394,362
2013-05-24	42.380	42.860	42.140	42.770	37.415	1,442,849
2013-05-23	42.350	43.160	42.320	42.580	37.248	1,889,235
2013-05-22	43.340	43.820	42.550	42.770	37.415	1,622,828
2013-05-21	43.370	43.710	43.215	43.480	37.887	1,285,631
2013-05-20	43.690	43.840	43.310	43.360	37.782	1,355,306
2013-05-17	43.320	43.835	43.320	43.730	38.105	1,787,853
2013-05-16	43.860	43.940	43.125	43.190	37.634	1,089,670
2013-05-15	43.910	44.450	43.740	43.970	38.314	3,448,490
2013-05-14	43.650	44.000	43.610	43.960	38.305	1,986,182
2013-05-13	43.920	43.930	43.600	43.630	38.018	1,438,312
2013-05-10	43.350	43.970	43.240	43.970	38.314	1,762,029
2013-05-09	43.510	43.640	43.130	43.230	37.669	1,710,510
2013-05-08	43.340	43.700	43.220	43.490	37.896	1,657,862
2013-05-07	43.210	43.710	43.210	43.540	37.939	1,220,358
2013-05-06	43.000	43.270	42.940	43.110	37.565	1,826,351
2013-05-03	43.250	43.555	42.870	43.010	37.478	2,589,451
2013-05-02	42.570	42.960	41.450	42.840	37.329	3,229,722
2013-05-01	42.460	42.910	42.290	42.480	37.016	2,508,142
2013-04-30	41.800	43.135	41.800	43.060	37.521	3,684,129
2013-04-29	41.500	41.670	41.210	41.620	36.266	1,661,328
2013-04-26	41.530	42.000	41.480	41.570	36.223	2,228,607
2013-04-25	41.720	41.920	41.590	41.640	36.284	2,066,785
2013-04-24	41.980	42.060	41.390	41.430	36.101	1,729,912
2013-04-23	41.510	41.940	41.493	41.870	36.484	1,744,343
2013-04-22	41.380	41.560	41.030	41.330	36.014	1,456,299
2013-04-19	40.910	41.430	40.711	41.340	36.022	1,267,707
2013-04-18	41.240	41.390	40.550	40.810	35.561	1,994,340
2013-04-17	41.420	41.560	40.830	41.130	35.839	1,635,181
2013-04-16	41.200	41.750	41.120	41.750	36.380	2,479,967
2013-04-15	42.200	42.238	40.550	40.710	35.473	4,070,784
2013-04-12	42.070	42.590	41.980	42.590	37.112	1,123,017
2013-04-11	42.190	42.370	42.080	42.210	36.780	1,702,575
2013-04-10	41.730	42.150	41.580	41.990	36.589	1,876,959
2013-04-09	41.550	41.870	41.390	41.600	36.249	1,744,857
2013-04-08	40.550	41.300	40.500	41.300	35.987	944,075
2013-04-05	40.590	40.690	40.200	40.660	35.430	1,777,060
2013-04-04	40.980	41.325	40.880	41.300	35.987	1,549,338
2013-04-03	41.520	41.660	40.850	41.000	35.726	2,291,506
2013-04-02	41.860	41.920	41.310	41.460	36.127	1,691,480
2013-04-01	42.120	42.250	41.600	41.630	36.275	1,778,018
2013-03-28	41.690	42.270	41.570	42.230	36.798	2,392,711
2013-03-27	41.040	41.700	40.920	41.620	36.266	2,544,564
2013-03-26	39.930	41.560	39.790	41.290	35.979	5,148,475
2013-03-25	40.000	40.120	39.590	39.760	34.646	1,931,664

← NewerPage 57 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.