Marriott International, Inc. (LON:0JYW)
London · Delayed Price · Currency is GBP · Price in USD 266.40
-3.87 (-1.43%)
At close: Aug 29, 2025
Marriott International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 270.25 | 270.25 | 266.32 | 266.40 | 266.40 | -1.43% | 18,866 |
| Aug 28, 2025 | 269.67 | 271.50 | 269.67 | 270.27 | 270.27 | 0.69% | 3,299 |
| Aug 27, 2025 | 267.00 | 269.55 | 266.50 | 268.41 | 268.41 | -0.10% | 623 |
| Aug 26, 2025 | 272.48 | 272.49 | 267.63 | 268.69 | 268.69 | -0.56% | 58 |
| Aug 25, 2025 | 273.01 | 273.01 | 270.19 | 270.19 | 270.19 | -1.29% | 7 |
| Aug 22, 2025 | 265.45 | 273.73 | 263.10 | 273.73 | 273.73 | 4.22% | 196 |
| Aug 21, 2025 | 262.38 | 263.70 | 262.38 | 262.64 | 262.64 | -0.65% | 48 |
| Aug 20, 2025 | 266.78 | 268.15 | 264.36 | 264.36 | 263.69 | -0.86% | 399 |
| Aug 19, 2025 | 266.79 | 269.14 | 265.23 | 266.66 | 265.99 | 0.06% | 51 |
| Aug 18, 2025 | 264.47 | 266.50 | 264.40 | 266.50 | 265.83 | 0.24% | 170 |
| Aug 15, 2025 | 267.51 | 268.17 | 265.86 | 265.86 | 265.19 | -0.59% | 31 |
| Aug 14, 2025 | 268.42 | 268.42 | 266.34 | 267.44 | 266.76 | 0.48% | 147 |
| Aug 13, 2025 | 265.12 | 266.93 | 264.00 | 266.15 | 265.48 | 0.80% | 79 |
| Aug 12, 2025 | 259.43 | 264.04 | 258.03 | 264.04 | 263.37 | 2.21% | 1,416 |
| Aug 11, 2025 | 261.20 | 261.20 | 258.00 | 258.34 | 257.69 | -1.21% | 17 |
| Aug 8, 2025 | 259.46 | 262.47 | 259.18 | 261.50 | 260.84 | -0.02% | 51 |
| Aug 7, 2025 | 265.30 | 266.30 | 260.78 | 261.56 | 260.90 | 0.33% | 64 |
| Aug 6, 2025 | 258.71 | 261.37 | 257.61 | 260.69 | 260.03 | 0.26% | 327 |
| Aug 5, 2025 | 264.99 | 265.00 | 251.01 | 260.02 | 259.36 | 1.01% | 112 |
| Aug 4, 2025 | 257.00 | 257.42 | 256.07 | 257.42 | 256.76 | 0.69% | 278 |
| Aug 1, 2025 | 261.47 | 261.47 | 254.39 | 255.66 | 255.02 | -3.52% | 352 |
| Jul 31, 2025 | 262.04 | 269.90 | 262.04 | 265.00 | 264.33 | -2.98% | 106 |
| Jul 30, 2025 | 274.61 | 275.00 | 272.46 | 273.14 | 272.45 | -0.40% | 857 |
| Jul 29, 2025 | 275.81 | 276.84 | 272.51 | 274.23 | 273.54 | -1.06% | 238 |
| Jul 28, 2025 | 277.55 | 279.77 | 276.94 | 277.17 | 276.47 | -0.35% | 2,630 |
| Jul 25, 2025 | 274.55 | 278.13 | 272.93 | 278.13 | 277.43 | 1.58% | 608 |
| Jul 24, 2025 | 272.92 | 275.29 | 271.73 | 273.81 | 273.12 | 0.33% | 352 |
| Jul 23, 2025 | 271.78 | 272.92 | 270.55 | 272.92 | 272.23 | 0.89% | 525 |
| Jul 22, 2025 | 272.54 | 272.61 | 270.52 | 270.52 | 269.84 | -1.28% | 1,401 |
| Jul 21, 2025 | 273.48 | 274.83 | 272.66 | 274.02 | 273.33 | 0.32% | 47 |
| Jul 18, 2025 | 271.29 | 273.57 | 271.29 | 273.16 | 272.47 | -0.48% | 37 |
| Jul 17, 2025 | 272.59 | 274.47 | 270.21 | 274.47 | 273.78 | 0.17% | 13 |
| Jul 16, 2025 | 276.65 | 276.65 | 273.81 | 274.00 | 273.31 | -0.84% | 2,066 |
| Jul 15, 2025 | 281.82 | 282.61 | 276.31 | 276.31 | 275.61 | -2.24% | 327 |
| Jul 14, 2025 | 280.05 | 282.64 | 280.05 | 282.64 | 281.92 | 0.97% | 37 |
| Jul 11, 2025 | 281.49 | 281.49 | 279.27 | 279.91 | 279.20 | -0.70% | 96 |
| Jul 10, 2025 | 280.28 | 282.81 | 279.28 | 281.89 | 281.17 | 0.90% | 179 |
| Jul 9, 2025 | 279.94 | 282.27 | 279.13 | 279.37 | 278.66 | -0.48% | 64 |
| Jul 8, 2025 | 279.33 | 281.99 | 278.74 | 280.72 | 280.01 | 1.59% | 15,174 |
| Jul 7, 2025 | 284.67 | 284.67 | 276.32 | 276.32 | 275.62 | -1.30% | 27 |
| Jul 3, 2025 | 275.22 | 280.90 | 275.22 | 279.95 | 279.24 | 1.19% | 965 |
| Jul 2, 2025 | 278.20 | 278.20 | 276.25 | 276.65 | 275.95 | -0.75% | 930 |
| Jul 1, 2025 | 271.95 | 278.97 | 271.95 | 278.75 | 278.05 | 2.85% | 518 |
| Jun 30, 2025 | 273.99 | 275.48 | 270.79 | 271.02 | 270.34 | -0.98% | 509 |
| Jun 27, 2025 | 270.31 | 273.71 | 268.88 | 273.71 | 273.02 | 1.76% | 40 |
| Jun 26, 2025 | 266.26 | 270.18 | 266.26 | 268.98 | 268.30 | 1.31% | 487 |
| Jun 25, 2025 | 269.42 | 269.42 | 265.50 | 265.50 | 264.83 | -1.19% | 27 |
| Jun 24, 2025 | 269.11 | 269.11 | 267.42 | 268.69 | 268.01 | 2.53% | 49 |
| Jun 23, 2025 | 258.00 | 262.06 | 257.49 | 262.06 | 261.40 | 1.15% | 215 |
| Jun 20, 2025 | 259.63 | 261.34 | 259.09 | 259.09 | 258.43 | 0.18% | 601 |