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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$131.92$163.901,537,300——
2020-12-30$130.47$162.101,284,400——
2020-12-29$129.00$160.271,685,100——
2020-12-28$128.32$159.431,330,200——
2020-12-24$128.75$159.96592,100——
2020-12-23$128.61$159.791,624,400——
2020-12-22$126.26$156.871,497,400——
2020-12-21$127.32$158.192,186,900——
2020-12-18$128.82$160.053,376,400——
2020-12-17$130.29$161.881,818,200——
2020-12-16$130.44$162.061,752,500——
2020-12-15$130.36$161.961,811,500——
2020-12-14$126.62$157.321,889,000——
2020-12-11$128.51$159.662,171,900——
2020-12-10$131.77$163.711,791,300——
2020-12-09$130.47$162.102,786,900——
2020-12-08$132.55$164.681,552,800——
2020-12-07$132.96$165.191,766,100——
2020-12-04$135.61$168.481,923,200——
2020-12-03$132.32$164.402,694,000——
2020-12-02$128.72$159.921,955,100——
2020-12-01$128.52$159.681,891,300——
2020-11-30$126.87$157.632,094,500——
2020-11-27$128.35$159.461,365,800——
2020-11-25$129.22$160.552,086,600——
2020-11-24$130.91$162.655,305,200——
2020-11-23$123.09$152.932,183,300——
2020-11-20$119.28$148.205,292,100——
2020-11-19$121.11$150.472,034,800——
2020-11-18$120.34$149.512,370,100——
2020-11-17$122.78$152.542,924,400——
2020-11-16$123.76$153.764,596,300——
2020-11-13$120.00$149.092,804,700——
2020-11-12$115.34$143.303,113,900——
2020-11-11$116.39$144.613,846,800——
2020-11-10$118.48$147.204,883,900——
2020-11-09$118.30$146.9814,217,300——
2020-11-06$103.89$129.084,168,000——
2020-11-05$100.91$125.373,572,800——
2020-11-04$98.04$121.813,274,500——
2020-11-03$96.09$119.382,658,400——
2020-11-02$92.90$115.422,320,100——
2020-10-30$92.88$115.402,732,200——
2020-10-29$93.33$115.962,728,900——
2020-10-28$89.97$111.784,302,400——
2020-10-27$93.46$116.122,512,000——
2020-10-26$96.02$119.302,912,900——
2020-10-23$101.76$126.432,032,600——
2020-10-22$100.82$125.263,033,000——
2020-10-21$95.15$118.221,512,200——
2020-10-20$96.09$119.381,783,000——
2020-10-19$93.94$116.712,073,200——
2020-10-16$97.76$121.461,707,000——
2020-10-15$97.07$120.601,884,100——
2020-10-14$97.07$120.602,448,000——
2020-10-13$98.24$122.062,738,900——
2020-10-12$100.71$125.122,318,400——
2020-10-09$99.34$123.421,673,600——
2020-10-08$100.31$124.631,799,200——
2020-10-07$99.01$123.011,845,500——
2020-10-06$96.92$120.423,023,200——
2020-10-05$96.78$120.242,153,100——
2020-10-02$95.25$118.342,199,000——
2020-10-01$94.35$117.222,182,100——
2020-09-30$92.58$115.022,921,800——
2020-09-29$93.22$115.822,216,600——
2020-09-28$96.00$119.272,965,400——
2020-09-25$92.99$115.532,318,000——
2020-09-24$91.35$113.504,025,900——
2020-09-23$92.94$115.472,788,300——
2020-09-22$95.50$118.653,605,400——
2020-09-21$93.02$115.574,863,200——
2020-09-18$99.88$124.095,327,700——
2020-09-17$104.41$129.722,763,100——
2020-09-16$107.76$133.883,004,200——
2020-09-15$105.39$130.941,922,000——
2020-09-14$104.68$130.062,729,300——
2020-09-11$99.26$123.322,637,800——
2020-09-10$100.38$124.712,263,100——
2020-09-09$102.01$126.742,630,100——
2020-09-08$103.98$129.192,745,900——
2020-09-04$104.82$130.232,855,800——
2020-09-03$103.09$128.082,956,200——
2020-09-02$104.39$129.702,101,300——
2020-09-01$103.09$128.081,917,500——
2020-08-31$102.91$127.862,881,400——
2020-08-28$106.26$132.023,661,000——
2020-08-27$101.79$126.473,856,900——
2020-08-26$97.38$120.992,158,300——
2020-08-25$98.77$122.712,302,700——
2020-08-24$97.89$121.622,791,700——
2020-08-21$95.27$118.372,069,200——
2020-08-20$94.02$116.812,240,200——
2020-08-19$94.00$116.791,536,900——
2020-08-18$94.44$117.331,718,100——
2020-08-17$95.72$118.922,096,000——
2020-08-14$96.01$119.283,407,000——
2020-08-13$96.50$119.892,158,500——
2020-08-12$96.03$119.313,830,200——
2020-08-11$97.01$120.535,372,200——
2020-08-10$97.13$120.685,863,800——
2020-08-07$93.78$116.514,949,800——
2020-08-06$90.39$112.303,763,800——
2020-08-05$87.27$108.432,198,700——
2020-08-04$86.10$106.972,981,200——
2020-08-03$83.52$103.773,360,500——
2020-07-31$83.83$104.153,922,500——
2020-07-30$85.51$106.242,794,700——
2020-07-29$87.14$108.261,653,700——
2020-07-28$86.55$107.532,105,000——
2020-07-27$86.27$107.182,675,800——
2020-07-24$87.50$108.712,369,500——
2020-07-23$88.97$110.542,564,100——
2020-07-22$90.81$112.821,741,100——
2020-07-21$89.96$111.772,442,400——
2020-07-20$88.48$109.933,052,400——
2020-07-17$91.48$113.662,329,700——
2020-07-16$93.11$115.682,483,900——
2020-07-15$94.03$116.826,761,400——
2020-07-14$87.12$108.243,063,500——
2020-07-13$87.50$108.713,955,100——
2020-07-10$88.51$109.973,246,400——
2020-07-09$86.25$107.165,263,500——
2020-07-08$89.99$111.813,407,600——
2020-07-07$87.43$108.622,993,900——
2020-07-06$89.83$111.613,138,200——
2020-07-02$87.80$109.083,877,400——
2020-07-01$86.62$107.625,708,200——
2020-06-30$85.73$106.514,343,100——
2020-06-29$86.60$107.595,133,000——
2020-06-26$80.94$100.5610,150,200——
2020-06-25$84.04$104.415,210,900——
2020-06-24$85.00$105.616,403,900——
2020-06-23$90.62$112.595,829,200——
2020-06-22$90.18$112.044,588,800——
2020-06-19$89.68$111.424,880,600——
2020-06-18$92.75$115.233,746,900——
2020-06-17$91.13$113.224,423,100——
2020-06-16$93.99$116.786,191,300——
2020-06-15$90.79$112.809,049,500——
2020-06-12$92.26$114.637,108,300——
2020-06-11$91.44$113.617,614,100——
2020-06-10$102.62$127.505,642,000——
2020-06-09$107.32$133.344,008,700——
2020-06-08$113.14$140.576,056,200——
2020-06-05$107.96$134.1310,069,800——
2020-06-04$104.82$130.236,777,800——
2020-06-03$99.90$124.126,136,300——
2020-06-02$95.61$118.795,470,700——
2020-06-01$95.03$118.075,074,500——
2020-05-29$88.50$109.955,873,100——
2020-05-28$91.64$113.865,197,500——
2020-05-27$97.96$121.715,392,000——
2020-05-26$94.92$117.936,258,400——
2020-05-22$91.05$113.122,259,400——
2020-05-21$91.35$113.503,009,000——
2020-05-20$92.68$115.154,265,700——
2020-05-19$90.67$112.657,090,300——
2020-05-18$93.62$116.3211,003,400——
2020-05-15$79.76$99.106,526,900——
2020-05-14$79.25$98.465,425,400——
2020-05-13$75.26$93.504,880,600——
2020-05-12$79.33$98.563,605,500——
2020-05-11$82.31$102.266,832,700——
2020-05-08$87.17$108.304,267,900——
2020-05-07$85.98$106.824,032,800——
2020-05-06$81.11$100.773,013,100——
2020-05-05$83.66$103.943,457,800——
2020-05-04$82.58$102.604,087,100——
2020-05-01$84.75$105.304,234,300——
2020-04-30$90.94$112.995,366,100——
2020-04-29$95.99$119.267,369,500——
2020-04-28$87.42$108.614,210,900——
2020-04-27$85.27$105.945,419,500——
2020-04-24$80.71$100.283,545,000——
2020-04-23$81.10$100.764,540,300——
2020-04-22$80.02$99.423,709,700——
2020-04-21$79.90$99.274,747,000——
2020-04-20$79.77$99.114,155,000——
2020-04-17$84.26$104.695,299,500——
2020-04-16$80.39$99.885,398,800——
2020-04-15$80.73$100.304,822,700——
2020-04-14$82.68$102.726,093,100——
2020-04-13$78.09$97.024,157,800——
2020-04-09$81.31$101.0210,337,400——
2020-04-08$82.53$102.549,143,600——
2020-04-07$73.82$91.7211,850,400——
2020-04-06$70.59$87.7012,186,100——
2020-04-03$59.08$73.4010,622,200——
2020-04-02$63.00$78.278,062,700——
2020-04-01$69.15$85.917,651,300——
2020-03-31$74.81$92.955,173,600——
2020-03-30$76.16$94.626,097,800——
2020-03-27$78.85$97.975,749,800——
2020-03-26$82.81$102.8810,444,300——
2020-03-25$85.25$105.928,717,900——
2020-03-24$79.14$98.339,113,100——
2020-03-23$70.13$87.1312,931,800——
2020-03-20$74.58$92.6618,154,700——
2020-03-19$66.80$82.9917,497,700——
2020-03-18$63.81$79.2825,881,800——
2020-03-17$75.24$93.4812,101,600——
2020-03-16$86.42$107.379,327,200——
2020-03-13$95.61$118.798,552,800——
2020-03-12$93.71$116.439,065,700——
2020-03-11$100.11$124.388,901,300——
2020-03-10$109.98$136.645,395,500——
2020-03-09$104.19$129.456,687,400——
2020-03-06$110.66$137.496,790,100——
2020-03-05$110.22$136.946,977,200——
2020-03-04$118.33$147.027,343,700——
2020-03-03$114.28$141.986,796,500——
2020-03-02$122.96$152.776,375,500——
2020-02-28$124.00$154.066,646,600——
2020-02-27$119.64$148.646,958,600——
2020-02-26$120.19$148.734,961,200——
2020-02-25$124.08$153.545,128,400——
2020-02-24$134.83$166.853,197,500——
2020-02-21$143.24$177.251,858,100——
2020-02-20$146.84$181.711,279,600——
2020-02-19$147.63$182.692,018,000——
2020-02-18$144.94$179.362,352,800——
2020-02-14$144.90$179.312,441,200——
2020-02-13$146.72$181.561,933,900——
2020-02-12$150.78$186.581,583,400——
2020-02-11$147.19$182.141,461,300——
2020-02-10$145.73$180.341,169,800——
2020-02-07$144.07$178.281,717,600——
2020-02-06$146.22$180.941,065,900——
2020-02-05$147.71$182.791,872,300——
2020-02-04$147.40$182.401,812,900——
2020-02-03$141.48$175.081,527,600——
2020-01-31$140.06$173.322,070,200——
2020-01-30$143.31$177.341,848,600——
2020-01-29$142.61$176.471,290,700——
2020-01-28$141.25$174.791,958,500——
2020-01-27$138.00$170.772,641,200——
2020-01-24$141.02$174.512,073,400——
2020-01-23$144.96$179.381,863,100——
2020-01-22$144.12$178.341,297,100——
2020-01-21$144.37$178.652,757,200——
2020-01-17$150.26$185.941,058,900——
2020-01-16$149.02$184.41804,500——
2020-01-15$147.30$182.28799,900——
2020-01-14$147.15$182.09944,700——
2020-01-13$146.80$181.66987,500——
2020-01-10$145.39$179.91848,200——
2020-01-09$146.45$181.231,197,900——
2020-01-08$146.73$181.571,412,800——
2020-01-07$144.94$179.362,073,200——
2020-01-06$147.34$182.332,178,200——
2020-01-03$149.27$184.722,116,900——
2020-01-02$151.49$187.461,905,600——