NASDAQ:MAR | Historical Stock Price | MARRIOTT INTERNATIONAL INC /MD/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-03-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.71$23.44$51.31$112.31$245.81$538.031998-03-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$37.27$41.951,946,100——
2012-12-28$36.48$41.061,662,700——
2012-12-27$36.88$41.511,731,400——
2012-12-26$36.71$41.311,516,100——
2012-12-24$37.12$41.78562,200——
2012-12-21$37.40$42.093,346,200——
2012-12-20$37.68$42.413,433,300——
2012-12-19$37.22$41.892,375,500——
2012-12-18$37.42$42.113,001,600——
2012-12-17$36.84$41.462,489,800——
2012-12-14$36.11$40.642,328,200——
2012-12-13$35.62$40.091,601,200——
2012-12-12$35.92$40.432,259,100——
2012-12-11$35.79$40.281,868,500——
2012-12-10$35.59$40.051,135,900——
2012-12-07$35.43$39.871,282,800——
2012-12-06$35.46$39.911,544,300——
2012-12-05$35.27$39.692,013,300——
2012-12-04$35.53$39.992,285,300——
2012-12-03$35.89$40.391,718,000——
2012-11-30$36.29$40.843,632,700——
2012-11-29$36.63$41.225,356,600——
2012-11-28$35.21$39.632,701,400——
2012-11-27$34.64$38.992,987,700——
2012-11-26$34.71$39.062,639,900——
2012-11-23$35.24$39.66583,400——
2012-11-21$34.82$39.191,227,700——
2012-11-20$34.88$39.262,710,300——
2012-11-19$35.45$39.754,265,300——
2012-11-16$34.43$38.613,369,500——
2012-11-15$34.11$38.253,195,600——
2012-11-14$34.38$38.552,788,700——
2012-11-13$35.13$39.393,253,900——
2012-11-12$35.31$39.591,980,100——
2012-11-09$35.54$39.853,759,700——
2012-11-08$35.28$39.563,327,300——
2012-11-07$36.01$40.382,809,700——
2012-11-06$36.77$41.232,267,800——
2012-11-05$36.64$41.081,859,000——
2012-11-02$36.69$41.144,070,100——
2012-11-01$36.96$41.442,507,400——
2012-10-31$36.48$40.913,793,600——
2012-10-26$36.82$41.295,715,400——
2012-10-25$36.47$40.894,003,600——
2012-10-24$36.44$40.863,704,200——
2012-10-23$36.89$41.372,215,500——
2012-10-22$37.94$42.542,271,900——
2012-10-19$37.53$42.083,505,000——
2012-10-18$38.89$43.611,954,600——
2012-10-17$38.79$43.501,998,800——
2012-10-16$38.89$43.611,485,300——
2012-10-15$38.53$43.201,928,500——
2012-10-12$38.16$42.792,319,200——
2012-10-11$38.17$42.803,491,500——
2012-10-10$38.38$43.042,911,600——
2012-10-09$38.45$43.113,116,300——
2012-10-08$38.73$43.435,050,400——
2012-10-05$38.29$42.935,090,500——
2012-10-04$38.94$43.666,841,600——
2012-10-03$39.00$43.734,667,300——
2012-10-02$38.63$43.323,500,700——
2012-10-01$38.97$43.703,254,700——
2012-09-28$39.10$43.843,023,700——
2012-09-27$39.58$44.382,298,600——
2012-09-26$39.01$43.742,477,000——
2012-09-25$39.14$43.893,505,300——
2012-09-24$40.22$45.102,245,100——
2012-09-21$40.43$45.333,370,700——
2012-09-20$40.75$45.694,018,800——
2012-09-19$40.90$45.863,550,300——
2012-09-18$41.07$46.051,646,100——
2012-09-17$41.16$46.153,247,700——
2012-09-14$41.60$46.653,430,400——
2012-09-13$40.98$45.954,434,000——
2012-09-12$39.52$44.311,320,500——
2012-09-11$39.34$44.112,083,600——
2012-09-10$38.97$43.702,736,100——
2012-09-07$39.36$44.133,627,900——
2012-09-06$38.75$43.452,759,200——
2012-09-05$37.40$41.942,122,400——
2012-09-04$37.63$42.192,112,300——
2012-08-31$37.68$42.251,670,700——
2012-08-30$37.54$42.091,913,700——
2012-08-29$37.60$42.161,954,700——
2012-08-28$37.26$41.782,243,400——
2012-08-27$37.36$41.892,000,400——
2012-08-24$36.97$41.452,644,200——
2012-08-23$37.12$41.621,974,600——
2012-08-22$37.24$41.762,483,200——
2012-08-21$37.20$41.712,190,600——
2012-08-20$37.55$41.962,588,700——
2012-08-17$38.05$42.522,067,900——
2012-08-16$37.81$42.251,837,000——
2012-08-15$36.79$41.111,578,400——
2012-08-14$36.66$40.962,042,700——
2012-08-13$36.93$41.271,567,000——
2012-08-10$36.94$41.282,075,800——
2012-08-09$37.29$41.672,284,900——
2012-08-08$37.24$41.613,094,200——
2012-08-07$38.12$42.602,639,300——
2012-08-06$37.35$41.742,670,000——
2012-08-03$37.55$41.962,070,700——
2012-08-02$36.32$40.592,363,600——
2012-08-01$36.35$40.622,083,800——
2012-07-31$36.42$40.702,415,400——
2012-07-30$36.50$40.792,371,900——
2012-07-27$36.89$41.222,820,200——
2012-07-26$36.06$40.293,666,400——
2012-07-25$35.34$39.493,613,200——
2012-07-24$35.03$39.144,963,200——
2012-07-23$35.80$40.004,389,000——
2012-07-20$36.85$41.183,511,100——
2012-07-19$37.29$41.672,938,000——
2012-07-18$36.70$41.013,592,600——
2012-07-17$36.70$41.014,987,100——
2012-07-16$36.12$40.362,911,800——
2012-07-13$36.28$40.544,893,300——
2012-07-12$35.58$39.769,569,800——
2012-07-11$38.03$42.506,297,000——
2012-07-10$38.17$42.654,015,100——
2012-07-09$38.96$43.543,503,800——
2012-07-06$39.40$44.032,479,900——
2012-07-05$39.58$44.232,475,900——
2012-07-03$39.25$43.861,328,800——
2012-07-02$39.25$43.862,979,100——
2012-06-29$39.20$43.803,076,700——
2012-06-28$37.54$41.952,630,400——
2012-06-27$38.16$42.642,614,300——
2012-06-26$37.87$42.322,132,900——
2012-06-25$37.78$42.221,851,400——
2012-06-22$38.80$43.362,761,700——
2012-06-21$38.64$43.182,986,900——
2012-06-20$39.81$44.483,074,800——
2012-06-19$39.62$44.273,663,800——
2012-06-18$38.38$42.892,099,800——
2012-06-15$37.98$42.442,160,700——
2012-06-14$37.65$42.071,821,700——
2012-06-13$36.97$41.312,062,600——
2012-06-12$37.50$41.902,469,100——
2012-06-11$36.86$41.192,632,000——
2012-06-08$37.80$42.242,349,800——
2012-06-07$37.54$41.953,173,300——
2012-06-06$37.55$41.964,044,800——
2012-06-05$36.71$41.023,491,500——
2012-06-04$36.33$40.604,315,300——
2012-06-01$36.49$40.775,971,500——
2012-05-31$38.71$43.264,218,300——
2012-05-30$38.29$42.793,553,500——
2012-05-29$39.14$43.742,770,700——
2012-05-25$38.64$43.182,423,400——
2012-05-24$38.39$42.902,502,100——
2012-05-23$38.11$42.593,547,600——
2012-05-22$37.88$42.333,337,600——
2012-05-21$38.01$42.472,356,600——
2012-05-18$36.83$41.154,519,200——
2012-05-17$37.02$41.374,081,200——
2012-05-16$38.57$43.103,205,000——
2012-05-15$39.04$43.483,569,700——
2012-05-14$38.69$43.092,754,500——
2012-05-11$39.34$43.812,533,600——
2012-05-10$39.24$43.702,588,000——
2012-05-09$39.18$43.643,807,300——
2012-05-08$38.82$43.233,682,600——
2012-05-07$39.29$43.763,090,000——
2012-05-04$39.28$43.753,147,500——
2012-05-03$40.09$44.654,310,200——
2012-05-02$39.99$44.545,474,400——
2012-05-01$39.65$44.163,007,700——
2012-04-30$39.09$43.532,195,700——
2012-04-27$39.53$44.023,718,300——
2012-04-26$39.77$44.293,790,300——
2012-04-25$39.02$43.463,001,900——
2012-04-24$38.40$42.772,910,400——
2012-04-23$38.51$42.893,506,900——
2012-04-20$38.90$43.326,021,300——
2012-04-19$39.45$43.946,224,100——
2012-04-18$37.83$42.132,484,600——
2012-04-17$37.91$42.222,666,600——
2012-04-16$37.31$41.553,025,800——
2012-04-13$37.31$41.552,377,900——
2012-04-12$37.57$41.842,678,200——
2012-04-11$37.34$41.592,483,800——
2012-04-10$36.47$40.624,654,000——
2012-04-09$37.49$41.753,015,300——
2012-04-05$37.78$42.083,660,300——
2012-04-04$37.66$41.942,871,200——
2012-04-03$38.32$42.683,119,600——
2012-04-02$38.04$42.373,121,300——
2012-03-30$37.85$42.152,901,700——
2012-03-29$37.64$41.922,531,900——
2012-03-28$38.05$42.383,109,000——
2012-03-27$38.55$42.933,751,600——
2012-03-26$38.62$43.012,917,300——
2012-03-23$37.72$42.012,099,200——
2012-03-22$37.71$42.002,058,400——
2012-03-21$37.88$42.192,507,400——
2012-03-20$37.64$41.923,414,300——
2012-03-19$38.08$42.413,989,200——
2012-03-16$38.14$42.483,448,300——
2012-03-15$38.38$42.742,269,200——
2012-03-14$38.39$42.764,159,600——
2012-03-13$38.36$42.723,979,500——
2012-03-12$37.48$41.743,504,400——
2012-03-09$37.54$41.815,830,500——
2012-03-08$36.74$40.925,444,700——
2012-03-07$35.90$39.984,195,300——
2012-03-06$35.78$39.854,518,000——
2012-03-05$36.07$40.172,771,000——
2012-03-02$35.75$39.822,817,300——
2012-03-01$35.75$39.822,832,600——
2012-02-29$35.28$39.294,138,400——
2012-02-28$35.41$39.444,298,200——
2012-02-27$34.90$38.873,392,600——
2012-02-24$34.73$38.684,188,000——
2012-02-23$34.30$38.203,975,200——
2012-02-22$34.44$38.364,438,200——
2012-02-21$34.32$38.114,524,700——
2012-02-17$34.93$38.793,146,800——
2012-02-16$34.82$38.676,667,300——
2012-02-15$34.73$38.575,984,400——
2012-02-14$35.13$39.016,386,700——
2012-02-13$35.94$39.912,765,700——
2012-02-10$35.72$39.672,753,200——
2012-02-09$36.05$40.032,295,800——
2012-02-08$36.22$40.222,749,600——
2012-02-07$36.17$40.173,213,500——
2012-02-06$36.15$40.142,107,100——
2012-02-03$36.13$40.124,055,300——
2012-02-02$35.17$39.054,928,200——
2012-02-01$35.13$39.013,719,300——
2012-01-31$34.45$38.262,903,700——
2012-01-30$34.65$38.482,887,800——
2012-01-27$34.57$38.392,724,400——
2012-01-26$34.63$38.463,640,600——
2012-01-25$35.16$39.044,070,700——
2012-01-24$34.94$38.802,344,800——
2012-01-23$34.84$38.692,236,900——
2012-01-20$34.84$38.693,112,800——
2012-01-19$34.66$38.495,047,500——
2012-01-18$33.94$37.695,251,600——
2012-01-17$33.63$37.345,470,800——
2012-01-13$33.53$37.233,526,000——
2012-01-12$33.85$37.594,931,800——
2012-01-11$33.02$36.673,041,800——
2012-01-10$32.70$36.316,334,900——
2012-01-09$32.17$35.725,306,000——
2012-01-06$31.74$35.255,495,200——
2012-01-05$31.47$34.957,517,800——
2012-01-04$30.47$33.845,360,800——
2012-01-03$30.00$33.313,290,500——