Explain this page
Arphra AIPlain-English read on Marriott International, Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 351.16 | 353.61 | 349.09 | 349.40 | 349.40 | 349.40 | 0.00% | 19,054 |
| May 01, 2026 | 357.50 | 363.75 | 354.67 | 354.97 | 354.97 | 354.97 | 0.00% | 1,001,557 |
| Apr 30, 2026 | 357.96 | 363.26 | 355.10 | 361.69 | 361.69 | 361.69 | 0.00% | 1,997,200 |
| Apr 29, 2026 | 357.39 | 357.39 | 349.05 | 353.95 | 353.95 | 353.95 | 0.00% | 1,249,864 |
| Apr 28, 2026 | 358.64 | 366.50 | 356.96 | 358.33 | 358.33 | 358.33 | 0.00% | 1,240,300 |
| Apr 27, 2026 | 364.00 | 367.06 | 358.38 | 360.67 | 360.67 | 360.67 | 0.00% | 1,354,568 |
| Apr 24, 2026 | 367.45 | 368.73 | 364.00 | 367.15 | 367.15 | 367.15 | 0.00% | 1,148,653 |
| Apr 23, 2026 | 369.84 | 372.09 | 363.55 | 368.24 | 368.24 | 368.24 | 0.00% | 1,141,203 |
| Apr 22, 2026 | 376.02 | 377.61 | 366.53 | 367.13 | 367.13 | 367.13 | 0.00% | 1,391,527 |
| Apr 21, 2026 | 377.34 | 380.00 | 373.14 | 375.45 | 375.45 | 375.45 | 0.00% | 1,562,364 |
| Apr 20, 2026 | 375.36 | 379.18 | 374.51 | 378.72 | 378.72 | 378.72 | 0.00% | 1,205,146 |
| Apr 17, 2026 | 370.49 | 379.56 | 368.97 | 377.93 | 377.93 | 377.93 | 0.00% | 2,052,300 |
| Apr 16, 2026 | 364.93 | 367.50 | 361.23 | 362.42 | 362.42 | 362.42 | 0.00% | 1,535,832 |
| Apr 15, 2026 | 365.80 | 366.14 | 360.87 | 363.74 | 363.74 | 363.74 | 0.00% | 1,528,504 |
| Apr 14, 2026 | 358.94 | 367.32 | 357.79 | 366.70 | 366.70 | 366.70 | 0.00% | 1,476,800 |
| Apr 13, 2026 | 351.52 | 359.74 | 348.00 | 359.56 | 359.56 | 359.56 | 0.00% | 1,286,342 |
| Apr 10, 2026 | 354.32 | 357.03 | 352.02 | 354.10 | 354.10 | 354.10 | 0.00% | 1,122,867 |
| Apr 09, 2026 | 347.51 | 354.00 | 344.53 | 352.93 | 352.93 | 352.93 | 0.00% | 1,147,160 |
| Apr 08, 2026 | 349.06 | 353.60 | 346.04 | 348.58 | 348.58 | 348.58 | 0.00% | 1,701,241 |
| Apr 07, 2026 | 337.27 | 337.27 | 326.76 | 330.93 | 330.93 | 330.93 | 0.00% | 1,498,000 |
| Apr 06, 2026 | 328.72 | 338.43 | 328.00 | 338.00 | 338.00 | 338.00 | 0.00% | 1,110,412 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.