Marriott International, Inc. - 0JYW.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	260.53	264.47	264.26	265.13	260.53	175
September 25, 2025	260.81	260.76	260.76	262.21	258.9	255
September 24, 2025	262.86	261.74	261.74	264	261.05	476
September 23, 2025	265.54	262.64	262.64	265.69	262.64	4,834
September 22, 2025	265.77	264.62	264.62	266.24	263.85	3,308
September 19, 2025	265.8	266.65	266.65	266.65	264.61	6,064
September 18, 2025	263	264.43	264.43	266.31	262.37	1,360
September 17, 2025	267.39	265	265	268.63	264.94	1,076
September 16, 2025	265.59	268.18	268.18	268.18	265.14	30
September 15, 2025	267.25	264.88	264.88	267.54	264.88	399
September 12, 2025	263.99	266.54	266.54	267.37	263.99	46
September 11, 2025	263.3	268.77	268.77	268.77	263.3	182
September 10, 2025	267.99	263.81	263.81	267.99	262.72	358
September 09, 2025	267.74	267.91	267.91	267.91	267.38	10
September 08, 2025	265.13	266.88	266.88	266.91	263.45	96
September 05, 2025	265.87	264.5	264.5	271	264.5	350
September 04, 2025	266.61	268.51	268.75	268.75	266.14	382
September 03, 2025	264.68	264.71	264.71	265.81	264.68	210
September 02, 2025	265.42	262.13	262.13	267.86	261.89	2,366
August 29, 2025	270.25	266.4	266.4	270.25	266.32	18,874
August 28, 2025	269.67	270.27	270.27	271.5	269.67	3,299
August 27, 2025	267	269.07	269.07	269.55	266.5	623
August 26, 2025	272.48	268.99	268.99	272.49	267.63	58
August 22, 2025	265.45	273.73	273.73	273.73	263.1	196
August 21, 2025	262.38	262.64	262.64	263.7	262.38	48
August 20, 2025	266.78	264.36	263.69	268.15	264.36	399
August 19, 2025	266.79	267.12	266.44	269.14	265.23	51
August 18, 2025	264.47	266.5	266.5	266.5	264.4	103
August 15, 2025	267.51	265.86	265.86	268.17	265.86	36
August 14, 2025	268.42	267.44	267.44	268.42	266.34	8
August 13, 2025	265.12	266.93	266.93	266.93	264	100
August 12, 2025	259.43	264.04	264.04	264.04	258.03	1,416
August 11, 2025	261.2	259.6	259.6	261.2	258	210
August 08, 2025	259.46	261.01	261.01	261.87	259.18	36
August 07, 2025	265.3	261.56	261.56	266.3	260.78	64
August 06, 2025	258.71	260.52	260.52	261.37	257.61	327
August 05, 2025	264.99	259.92	259.92	265	251.01	112
August 04, 2025	257	256.68	256.68	257	256.07	278
August 01, 2025	261.47	256.04	256.04	261.47	254.39	352
July 31, 2025	262.04	266.13	266.13	269.9	262.04	102
July 30, 2025	274.61	273.14	273.14	275	272.46	857
July 29, 2025	275.81	274.46	274.46	276.84	272.51	238
July 28, 2025	277.55	277.95	277.95	279.77	276.94	2,630
July 25, 2025	274.55	277.02	277.02	277.02	272.93	608
July 24, 2025	272.92	273.81	273.81	275.29	271.73	352
July 23, 2025	271.77	271.29	271.29	272.55	270.55	525
July 22, 2025	272.54	270.52	270.52	272.61	270.52	64,327
July 21, 2025	273.48	272.66	272.66	274.83	272.66	47
July 18, 2025	271.29	271.88	271.88	273.57	271.29	16,910
July 17, 2025	272.59	270.81	270.81	273.92	270.21	13
July 16, 2025	276.65	274	274	276.65	273.81	2,066
July 15, 2025	281.82	276.31	278.14	282.61	276.31	324
July 14, 2025	280.05	281.45	281.45	282.64	280.05	37
July 11, 2025	281.49	279.82	279.82	281.49	279.27	96
July 10, 2025	280.28	281.89	281.89	282.81	279.28	179
July 09, 2025	279.94	279.37	279.37	282.27	279.13	122
July 08, 2025	279.33	280.72	280.72	281.99	278.74	15,174
July 07, 2025	284.67	276.32	276.32	284.67	276.32	27
July 03, 2025	275.22	280.87	280.87	280.9	275.22	965
July 02, 2025	278.2	276.65	276.65	278.2	276.25	930

Marriott International, Inc. (0JYW.L) LSE