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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	271.95	278.1	278.1	278.6	271.95	518
June 30, 2025	273.99	271.73	271.73	275.48	270.79	509
June 27, 2025	270.31	272.83	272.83	273.71	268.88	185
June 26, 2025	266.26	270.07	270.07	270.07	266.26	487
June 25, 2025	269.42	265.77	265.77	269.42	265.5	27
June 24, 2025	269.11	268.02	268.02	269.11	267.42	47
June 23, 2025	258	260.72	260.72	260.72	257.66	215
June 20, 2025	259.63	261.07	261.07	261.34	259.08	601
June 18, 2025	256.68	258.62	258.62	260.09	256	926
June 17, 2025	256.09	258.38	258.38	258.73	256.09	62
June 16, 2025	256.48	258.56	258.56	258.91	256.48	20
June 13, 2025	258	257.12	257.12	258.51	254.52	99
June 12, 2025	262.51	264.68	264.68	265.14	262.51	51
June 11, 2025	267.85	267.64	267.64	268.88	267.5	33
June 10, 2025	266.5	268.45	268.45	268.76	265.93	239
June 09, 2025	265.99	266.79	266.79	267.29	265.66	97
June 06, 2025	264.14	265.07	265.07	265.07	263.88	2
June 05, 2025	260.97	262.46	262.46	262.66	260.97	59
June 04, 2025	264.22	262.6	262.6	265.05	262.57	50
June 03, 2025	260.68	264.8	265.45	265.45	260.68	517
June 02, 2025	261.84	260.69	260.69	262.42	259.75	607
May 30, 2025	263.47	263.28	263.63	264.79	262.55	39
May 29, 2025	266.24	265.53	265.53	266.24	261.9	24
May 28, 2025	264.56	265.95	265.95	266.98	264.56	30
May 27, 2025	261.27	261.99	261.99	265.33	261.27	1,330
May 23, 2025	255.89	256.55	256.55	257.25	255.89	168
May 22, 2025	260.84	260.91	260.24	261.32	260.04	256

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