Marriott International, Inc. (0JYW.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 01:54PM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 234.22 | 237.30 | 233.93 | 237.30 | 237.30 | 14 |
| 02 May 2024 | 237.03 | 237.03 | 233.48 | 234.07 | 234.07 | 166 |
| 01 May 2024 | 233.04 | 235.41 | 230.90 | 234.98 | 234.98 | 3,888 |
| 30 Apr 2024 | 240.99 | 241.48 | 237.00 | 237.21 | 237.21 | 188 |
| 29 Apr 2024 | 241.47 | 244.12 | 240.28 | 240.42 | 240.42 | 40,912 |
| 26 Apr 2024 | 242.54 | 244.02 | 240.88 | 244.02 | 244.02 | 204 |
| 25 Apr 2024 | 242.07 | 242.75 | 240.33 | 242.75 | 242.75 | 288 |
| 24 Apr 2024 | 239.69 | 249.00 | 239.69 | 245.20 | 245.20 | 77,484 |
| 23 Apr 2024 | 237.72 | 239.71 | 237.47 | 238.99 | 238.99 | 504 |
| 22 Apr 2024 | 238.40 | 238.76 | 236.05 | 238.70 | 238.70 | 151 |
| 19 Apr 2024 | 236.67 | 238.98 | 234.69 | 236.35 | 236.35 | 1,926 |
| 18 Apr 2024 | 240.74 | 241.11 | 236.73 | 236.73 | 236.73 | 635 |
| 17 Apr 2024 | 244.05 | 244.50 | 237.72 | 237.93 | 237.93 | 737 |
| 16 Apr 2024 | 247.83 | 248.66 | 244.80 | 247.61 | 247.61 | 260 |
| 15 Apr 2024 | 254.81 | 256.87 | 248.96 | 248.96 | 248.96 | 562 |
| 12 Apr 2024 | 255.88 | 256.98 | 249.83 | 250.68 | 250.68 | 1,075 |
| 11 Apr 2024 | 253.95 | 259.53 | 253.56 | 259.53 | 259.53 | 230 |
| 10 Apr 2024 | 252.51 | 254.06 | 251.41 | 253.50 | 253.50 | 210 |
| 09 Apr 2024 | 254.65 | 255.37 | 251.79 | 253.83 | 253.83 | 719 |
| 08 Apr 2024 | 254.13 | 254.99 | 253.60 | 254.70 | 254.70 | 700 |
| 05 Apr 2024 | 249.76 | 254.19 | 248.49 | 253.51 | 253.51 | 356 |
| 04 Apr 2024 | 253.24 | 254.53 | 253.24 | 253.99 | 253.99 | 594 |
| 03 Apr 2024 | 247.09 | 250.62 | 246.91 | 250.62 | 250.62 | 1,259 |
| 02 Apr 2024 | 249.63 | 250.17 | 247.19 | 247.83 | 247.83 | 830 |
| 28 Mar 2024 | 254.59 | 255.04 | 252.30 | 252.30 | 252.30 | 343 |
| 27 Mar 2024 | 254.52 | 254.55 | 253.17 | 253.45 | 253.45 | 633 |
| 26 Mar 2024 | 253.16 | 254.16 | 251.32 | 252.00 | 252.00 | 919 |
| 25 Mar 2024 | 255.59 | 255.94 | 252.80 | 253.59 | 253.59 | 375 |
| 22 Mar 2024 | 255.71 | 256.27 | 253.38 | 254.87 | 254.87 | 703 |
| 21 Mar 2024 | 255.72 | 255.88 | 253.47 | 254.95 | 254.95 | 456 |
| 20 Mar 2024 | 249.43 | 254.51 | 249.36 | 254.16 | 254.16 | 532 |
| 19 Mar 2024 | 249.25 | 249.83 | 247.84 | 248.87 | 248.87 | 325 |
| 18 Mar 2024 | 246.60 | 249.38 | 246.40 | 248.62 | 248.62 | 616 |
| 15 Mar 2024 | 244.55 | 246.98 | 244.02 | 244.02 | 244.02 | 351 |
| 14 Mar 2024 | 252.14 | 252.87 | 249.18 | 249.34 | 249.34 | 721 |
| 13 Mar 2024 | 250.05 | 253.11 | 248.38 | 251.82 | 251.82 | 875 |
| 12 Mar 2024 | 248.69 | 251.32 | 248.69 | 251.32 | 251.32 | 500 |
| 11 Mar 2024 | 249.91 | 250.71 | 247.09 | 248.17 | 248.17 | 271 |
| 08 Mar 2024 | 247.17 | 249.83 | 246.21 | 249.36 | 249.36 | 149 |
| 07 Mar 2024 | 248.29 | 248.97 | 246.19 | 247.75 | 247.75 | 192 |
| 06 Mar 2024 | 248.47 | 250.45 | 247.90 | 248.19 | 248.19 | 521 |
| 05 Mar 2024 | 246.23 | 249.02 | 245.74 | 248.22 | 248.22 | 644 |
| 04 Mar 2024 | 249.77 | 249.87 | 247.25 | 247.81 | 247.81 | 313 |
| 01 Mar 2024 | 250.16 | 250.82 | 248.00 | 250.51 | 250.51 | 1,162 |
| 29 Feb 2024 | 249.70 | 250.02 | 247.93 | 249.43 | 249.43 | 104 |
| 28 Feb 2024 | 248.73 | 251.23 | 248.73 | 250.04 | 250.04 | 397 |
| 27 Feb 2024 | 248.89 | 249.64 | 247.75 | 248.30 | 248.30 | 122,828 |
| 26 Feb 2024 | 249.72 | 251.47 | 247.08 | 248.35 | 248.35 | 729 |
| 23 Feb 2024 | 249.99 | 251.80 | 249.12 | 250.32 | 250.32 | 587 |
| 22 Feb 2024 | 245.78 | 250.01 | 245.78 | 250.01 | 250.01 | 273 |
| 21 Feb 2024 | 241.28 | 244.00 | 241.27 | 243.14 | 243.14 | 592 |
| 21 Feb 2024 | 0.52 Dividend | |||||
| 20 Feb 2024 | 241.44 | 243.75 | 241.16 | 243.29 | 242.77 | 1,646 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 240.49 | 243.06 | 238.55 | 243.06 | 242.54 | 385 |
| 15 Feb 2024 | 237.53 | 240.60 | 236.90 | 240.60 | 240.09 | 229 |
| 14 Feb 2024 | 235.58 | 236.40 | 232.38 | 235.95 | 235.45 | 848 |
| 13 Feb 2024 | 258.00 | 258.00 | 232.09 | 233.18 | 232.68 | 1,708 |
| 12 Feb 2024 | 246.22 | 249.10 | 246.22 | 248.55 | 248.01 | 215 |
| 09 Feb 2024 | 249.54 | 250.70 | 245.57 | 246.94 | 246.41 | 503 |
| 08 Feb 2024 | 249.96 | 250.00 | 246.14 | 249.20 | 248.67 | 493 |
| 07 Feb 2024 | 245.46 | 249.93 | 245.13 | 249.28 | 248.75 | 307 |
| 06 Feb 2024 | 244.59 | 244.84 | 243.16 | 244.36 | 243.84 | 214 |
| 05 Feb 2024 | 243.65 | 244.10 | 242.14 | 243.65 | 243.13 | 563 |
| 02 Feb 2024 | 242.51 | 246.46 | 241.69 | 246.46 | 245.93 | 495 |
| 01 Feb 2024 | 240.15 | 241.11 | 238.87 | 238.87 | 238.36 | 111 |
| 31 Jan 2024 | 243.46 | 243.72 | 240.80 | 241.32 | 240.80 | 314 |
| 30 Jan 2024 | 240.59 | 243.79 | 240.59 | 243.65 | 243.13 | 160 |
| 29 Jan 2024 | 242.01 | 242.04 | 239.99 | 240.76 | 240.25 | 206 |
| 26 Jan 2024 | 242.52 | 243.10 | 241.25 | 241.25 | 240.73 | 101 |
| 25 Jan 2024 | 241.70 | 243.54 | 241.62 | 242.53 | 242.01 | 178 |
| 24 Jan 2024 | 238.27 | 239.09 | 237.37 | 237.98 | 237.47 | 395 |
| 23 Jan 2024 | 236.96 | 237.58 | 235.89 | 236.35 | 235.84 | 149 |
| 22 Jan 2024 | 234.60 | 237.79 | 234.18 | 237.71 | 237.20 | 432 |
| 19 Jan 2024 | 232.87 | 233.77 | 231.70 | 233.63 | 233.13 | 354 |
| 18 Jan 2024 | 228.32 | 231.43 | 228.06 | 230.37 | 229.88 | 544 |
| 17 Jan 2024 | 225.00 | 227.22 | 225.00 | 225.81 | 225.33 | 134 |
| 16 Jan 2024 | 223.23 | 226.32 | 223.23 | 225.60 | 225.12 | 1,220 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 228.17 | 228.17 | 224.70 | 225.45 | 224.97 | 281 |
| 11 Jan 2024 | 227.12 | 228.96 | 225.57 | 227.37 | 226.88 | 992 |
| 10 Jan 2024 | 226.48 | 227.84 | 225.85 | 227.32 | 226.84 | 5,089 |
| 09 Jan 2024 | 228.10 | 228.10 | 225.45 | 226.74 | 226.26 | 90 |
| 08 Jan 2024 | 224.39 | 225.99 | 224.24 | 225.99 | 225.51 | 298 |
| 05 Jan 2024 | 219.21 | 222.96 | 219.21 | 222.96 | 222.48 | 221 |
| 04 Jan 2024 | 219.61 | 221.92 | 219.61 | 220.47 | 220.00 | 377 |
| 03 Jan 2024 | 219.79 | 220.98 | 218.14 | 219.60 | 219.13 | 424 |
| 02 Jan 2024 | 225.77 | 226.48 | 222.16 | 222.27 | 221.80 | 360 |
| 29 Dec 2023 | 226.00 | 226.50 | 224.63 | 225.29 | 224.81 | 166 |
| 28 Dec 2023 | 223.73 | 224.78 | 223.43 | 223.73 | 223.25 | 288 |
| 27 Dec 2023 | 223.96 | 223.96 | 223.02 | 223.29 | 222.81 | 49 |
| 22 Dec 2023 | 222.69 | 222.69 | 221.16 | 222.30 | 221.82 | 30 |
| 21 Dec 2023 | 218.54 | 220.81 | 218.54 | 220.12 | 219.65 | 57 |
| 20 Dec 2023 | 220.31 | 220.78 | 218.60 | 220.36 | 219.89 | 1,142 |
| 19 Dec 2023 | 222.17 | 224.14 | 221.51 | 221.95 | 221.48 | 2,136 |
| 18 Dec 2023 | 222.50 | 222.50 | 219.64 | 222.23 | 221.76 | 2,530 |
| 15 Dec 2023 | 220.46 | 222.00 | 219.12 | 219.64 | 219.17 | 3,567 |
| 14 Dec 2023 | 218.07 | 221.68 | 218.07 | 218.90 | 218.43 | 23,918 |
| 13 Dec 2023 | 216.51 | 217.00 | 214.68 | 215.65 | 215.19 | 64 |
| 12 Dec 2023 | 216.28 | 217.52 | 215.89 | 216.47 | 216.01 | 13,557 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.