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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$151.43$187.391,186,100——
2019-12-30$151.87$187.93820,300——
2019-12-27$152.73$189.00629,800——
2019-12-26$153.13$189.49691,100——
2019-12-24$151.50$187.48668,300——
2019-12-23$151.24$187.15863,600——
2019-12-20$150.80$186.612,853,600——
2019-12-19$150.04$185.671,889,800——
2019-12-18$149.55$185.061,201,600——
2019-12-17$148.91$184.271,251,700——
2019-12-16$147.90$183.021,303,600——
2019-12-13$146.16$180.871,615,400——
2019-12-12$145.10$179.561,472,600——
2019-12-11$142.75$176.651,428,800——
2019-12-10$140.57$173.951,166,100——
2019-12-09$141.35$174.92825,100——
2019-12-06$142.29$176.081,349,100——
2019-12-05$140.30$173.62991,600——
2019-12-04$139.26$172.331,149,800——
2019-12-03$138.56$171.461,121,000——
2019-12-02$140.43$173.781,402,100——
2019-11-29$140.36$173.69751,600——
2019-11-27$141.34$174.901,361,700——
2019-11-26$140.08$173.341,757,600——
2019-11-25$137.98$170.741,422,500——
2019-11-22$136.25$168.601,304,500——
2019-11-21$132.98$164.56997,300——
2019-11-20$132.71$164.221,408,600——
2019-11-19$135.47$167.04992,700——
2019-11-18$135.68$167.301,568,700——
2019-11-15$135.52$167.111,371,200——
2019-11-14$134.55$165.911,238,200——
2019-11-13$133.65$164.801,274,800——
2019-11-12$132.53$163.421,365,100——
2019-11-11$131.75$162.461,282,700——
2019-11-08$133.20$164.251,020,300——
2019-11-07$133.06$164.071,651,900——
2019-11-06$132.58$163.481,678,200——
2019-11-05$133.69$164.853,577,800——
2019-11-04$130.16$160.502,225,900——
2019-11-01$128.08$157.931,633,400——
2019-10-31$126.55$156.051,500,000——
2019-10-30$126.44$155.91931,700——
2019-10-29$126.53$156.021,229,000——
2019-10-28$126.60$156.111,017,100——
2019-10-25$126.18$155.591,364,600——
2019-10-24$124.30$153.271,335,500——
2019-10-23$123.49$152.271,446,400——
2019-10-22$122.05$150.501,722,600——
2019-10-21$123.00$151.671,820,900——
2019-10-18$121.05$149.261,437,500——
2019-10-17$120.57$148.67967,300——
2019-10-16$121.09$149.311,097,300——
2019-10-15$121.11$149.34905,700——
2019-10-14$120.10$148.091,065,200——
2019-10-11$121.18$149.421,828,800——
2019-10-10$118.19$145.741,683,300——
2019-10-09$118.49$146.111,454,300——
2019-10-08$117.67$145.101,717,700——
2019-10-07$119.20$146.981,707,000——
2019-10-04$120.86$149.031,909,000——
2019-10-03$119.02$146.762,329,100——
2019-10-02$120.33$148.381,859,100——
2019-10-01$123.40$152.161,840,300——
2019-09-30$124.37$153.362,770,700——
2019-09-27$120.77$148.923,215,500——
2019-09-26$121.67$150.032,709,000——
2019-09-25$123.03$151.712,925,900——
2019-09-24$122.27$150.772,735,000——
2019-09-23$125.85$155.182,961,700——
2019-09-20$126.97$156.563,007,100——
2019-09-19$129.55$159.751,088,500——
2019-09-18$130.19$160.531,087,200——
2019-09-17$130.56$160.99877,400——
2019-09-16$130.48$160.891,310,600——
2019-09-13$133.99$165.221,168,300——
2019-09-12$132.51$163.391,080,100——
2019-09-11$133.09$164.111,613,900——
2019-09-10$131.69$162.381,259,000——
2019-09-09$129.91$160.191,291,100——
2019-09-06$129.43$159.601,120,200——
2019-09-05$128.46$158.402,941,800——
2019-09-04$125.69$154.992,471,500——
2019-09-03$124.27$153.231,895,000——
2019-08-30$126.06$155.441,871,600——
2019-08-29$125.73$155.031,701,900——
2019-08-28$125.34$154.551,892,200——
2019-08-27$125.35$154.571,214,800——
2019-08-26$126.23$155.651,263,400——
2019-08-23$125.10$154.261,736,100——
2019-08-22$128.12$157.98963,900——
2019-08-21$128.35$158.271,646,600——
2019-08-20$130.68$160.55979,800——
2019-08-19$130.57$160.411,289,300——
2019-08-16$128.82$158.261,269,600——
2019-08-15$126.70$155.661,945,200——
2019-08-14$126.85$155.842,103,300——
2019-08-13$132.41$162.671,610,200——
2019-08-12$130.01$159.722,305,300——
2019-08-09$132.46$162.732,304,400——
2019-08-08$130.34$160.131,651,000——
2019-08-07$127.82$157.032,447,900——
2019-08-06$128.49$157.863,932,500——
2019-08-05$130.34$160.133,161,900——
2019-08-02$135.98$167.061,098,700——
2019-08-01$136.87$168.151,268,700——
2019-07-31$139.06$170.841,551,600——
2019-07-30$140.81$172.99947,500——
2019-07-29$141.23$173.511,113,900——
2019-07-26$140.27$172.331,235,200——
2019-07-25$140.72$172.881,395,500——
2019-07-24$139.79$171.741,730,000——
2019-07-23$140.69$172.842,288,100——
2019-07-22$136.06$167.161,998,100——
2019-07-19$137.73$169.211,549,800——
2019-07-18$139.80$171.751,597,400——
2019-07-17$141.24$173.521,229,400——
2019-07-16$143.96$176.861,023,500——
2019-07-15$142.78$175.411,656,100——
2019-07-12$142.55$175.131,057,900——
2019-07-11$141.90$174.331,290,500——
2019-07-10$141.57$173.931,956,800——
2019-07-09$139.52$171.411,808,000——
2019-07-08$141.30$173.591,166,400——
2019-07-05$142.01$174.471,274,100——
2019-07-03$141.75$174.15650,500——
2019-07-02$141.26$173.54986,400——
2019-07-01$141.23$173.511,824,200——
2019-06-28$140.29$172.353,030,300——
2019-06-27$138.29$169.901,865,200——
2019-06-26$135.65$166.651,546,300——
2019-06-25$133.28$163.741,729,600——
2019-06-24$136.76$168.021,095,200——
2019-06-21$137.07$168.402,353,500——
2019-06-20$137.19$168.541,582,700——
2019-06-19$135.68$166.691,222,300——
2019-06-18$134.96$165.801,531,600——
2019-06-17$132.85$163.211,263,600——
2019-06-14$133.68$164.23872,500——
2019-06-13$133.62$164.161,115,900——
2019-06-12$132.70$163.031,184,300——
2019-06-11$134.52$165.261,387,500——
2019-06-10$132.75$163.091,315,500——
2019-06-07$132.52$162.811,458,500——
2019-06-06$128.60$157.991,355,300——
2019-06-05$127.55$156.701,422,600——
2019-06-04$128.18$157.481,796,000——
2019-06-03$124.36$152.782,263,500——
2019-05-31$124.84$153.372,000,000——
2019-05-30$124.65$153.141,116,200——
2019-05-29$124.42$152.861,321,900——
2019-05-28$123.70$151.973,209,100——
2019-05-24$125.00$153.571,357,100——
2019-05-23$123.91$152.232,227,100——
2019-05-22$127.77$156.381,620,100——
2019-05-21$129.43$158.411,780,100——
2019-05-20$127.86$156.491,591,800——
2019-05-17$130.91$160.221,653,500——
2019-05-16$132.51$162.181,818,400——
2019-05-15$131.83$161.351,907,900——
2019-05-14$129.87$158.952,273,400——
2019-05-13$126.01$154.232,392,100——
2019-05-10$131.71$161.204,463,200——
2019-05-09$135.47$165.811,913,700——
2019-05-08$134.77$164.951,244,700——
2019-05-07$135.15$165.411,547,000——
2019-05-06$137.75$168.601,415,300——
2019-05-03$140.14$171.521,076,700——
2019-05-02$136.89$167.541,155,500——
2019-05-01$138.86$169.961,632,100——
2019-04-30$136.42$166.971,259,700——
2019-04-29$135.97$166.421,144,500——
2019-04-26$136.45$167.01837,500——
2019-04-25$135.68$166.06926,100——
2019-04-24$135.48$165.821,232,500——
2019-04-23$136.28$166.801,036,900——
2019-04-22$135.86$166.281,182,300——
2019-04-18$134.41$164.511,378,300——
2019-04-17$135.93$166.371,111,300——
2019-04-16$135.80$166.21979,900——
2019-04-15$134.37$164.46657,400——
2019-04-12$134.65$164.801,163,900——
2019-04-11$133.25$163.091,245,200——
2019-04-10$132.75$162.481,476,700——
2019-04-09$132.65$162.351,689,000——
2019-04-08$134.91$165.121,866,700——
2019-04-05$134.06$164.082,210,300——
2019-04-04$132.20$161.802,269,000——
2019-04-03$131.59$161.062,218,400——
2019-04-02$128.50$157.281,783,100——
2019-04-01$127.45$155.991,383,400——
2019-03-29$125.09$153.102,175,100——
2019-03-28$124.08$151.871,496,300——
2019-03-27$122.17$149.531,924,900——
2019-03-26$123.56$151.231,722,600——
2019-03-25$123.66$151.351,493,700——
2019-03-22$124.50$152.383,400,700——
2019-03-21$125.06$153.061,710,600——
2019-03-20$123.67$151.361,927,600——
2019-03-19$125.75$153.912,352,400——
2019-03-18$124.96$152.942,436,700——
2019-03-15$122.32$149.713,601,300——
2019-03-14$119.62$146.412,363,600——
2019-03-13$120.19$147.103,071,900——
2019-03-12$120.69$147.722,185,300——
2019-03-11$120.25$147.182,193,300——
2019-03-08$120.70$147.732,261,300——
2019-03-07$122.22$149.592,043,300——
2019-03-06$125.12$153.141,644,400——
2019-03-05$125.22$153.261,797,400——
2019-03-04$123.94$151.692,095,100——
2019-03-01$124.45$152.324,407,900——
2019-02-28$125.27$153.323,312,900——
2019-02-27$126.93$154.852,168,600——
2019-02-26$128.57$156.851,979,200——
2019-02-25$128.48$156.742,325,100——
2019-02-22$128.84$157.182,085,700——
2019-02-21$127.37$155.392,893,000——
2019-02-20$126.97$154.903,337,600——
2019-02-19$122.03$148.872,625,600——
2019-02-15$121.05$147.682,012,900——
2019-02-14$118.62$144.711,785,400——
2019-02-13$118.86$145.012,296,100——
2019-02-12$114.74$139.982,374,500——
2019-02-11$115.65$141.091,022,200——
2019-02-08$115.48$140.881,381,300——
2019-02-07$115.52$140.931,360,000——
2019-02-06$117.27$143.071,555,800——
2019-02-05$116.91$142.631,448,900——
2019-02-04$115.65$141.091,070,200——
2019-02-01$114.57$139.771,540,800——
2019-01-31$114.53$139.722,281,100——
2019-01-30$113.64$138.642,514,400——
2019-01-29$111.12$135.561,186,700——
2019-01-28$110.53$134.841,355,500——
2019-01-25$109.85$134.011,587,700——
2019-01-24$108.24$132.05769,200——
2019-01-23$108.09$131.871,660,300——
2019-01-22$107.26$130.852,799,300——
2019-01-18$109.05$133.042,361,200——
2019-01-17$108.47$132.332,143,900——
2019-01-16$109.28$133.322,817,100——
2019-01-15$110.18$134.421,788,100——
2019-01-14$108.13$131.921,411,400——
2019-01-11$109.42$133.491,819,700——
2019-01-10$110.05$134.261,682,900——
2019-01-09$109.20$133.222,750,100——
2019-01-08$109.76$133.901,631,100——
2019-01-07$108.01$131.771,529,000——
2019-01-04$107.81$131.533,045,300——
2019-01-03$101.74$124.123,344,300——
2019-01-02$107.46$131.101,802,100——