Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,123.66 +1,033.66 (+1.52%) CMC Crypto 200
1,489.12 +21.18 (+1.44%)
Marriott International, Inc. (0JYW.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 06:57PM BST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 0.00 | 0.00 | 0.00 | 229.35 | 229.35 | - |
| 30 May 2024 | 229.10 | 229.10 | 226.80 | 228.25 | 228.25 | 22,528 |
| 29 May 2024 | 231.94 | 232.20 | 227.95 | 228.49 | 228.49 | 282 |
| 28 May 2024 | 237.04 | 237.52 | 234.56 | 234.87 | 234.87 | 662 |
| 24 May 2024 | 233.47 | 236.62 | 233.47 | 235.80 | 235.80 | 211 |
| 23 May 2024 | 235.70 | 236.23 | 233.25 | 233.25 | 233.25 | 327 |
| 23 May 2024 | 0.63 Dividend | |||||
| 22 May 2024 | 237.57 | 239.20 | 237.18 | 237.75 | 237.12 | 103 |
| 21 May 2024 | 240.49 | 240.91 | 237.39 | 238.01 | 237.38 | 386 |
| 20 May 2024 | 238.47 | 240.07 | 237.43 | 239.01 | 238.38 | 142 |
| 17 May 2024 | 239.64 | 239.64 | 236.36 | 237.24 | 236.61 | 90 |
| 16 May 2024 | 235.98 | 238.85 | 235.78 | 237.50 | 236.87 | 155 |
| 15 May 2024 | 236.75 | 237.19 | 235.79 | 236.12 | 235.49 | 237 |
| 14 May 2024 | 238.47 | 238.47 | 236.01 | 236.44 | 235.81 | 18 |
| 13 May 2024 | 241.50 | 241.51 | 236.72 | 236.88 | 236.25 | 77 |
| 10 May 2024 | 238.37 | 239.98 | 237.74 | 239.98 | 239.34 | 451 |
| 09 May 2024 | 232.81 | 236.24 | 231.72 | 236.24 | 235.61 | 136 |
| 08 May 2024 | 235.52 | 235.93 | 234.80 | 235.33 | 234.71 | 191 |
| 07 May 2024 | 236.82 | 238.26 | 236.32 | 236.32 | 235.69 | 313 |
| 03 May 2024 | 234.22 | 238.79 | 233.93 | 236.90 | 236.27 | 98 |
| 02 May 2024 | 237.03 | 237.03 | 233.48 | 234.07 | 233.45 | 166 |
| 01 May 2024 | 233.04 | 235.41 | 230.90 | 234.98 | 234.36 | 3,888 |
| 30 Apr 2024 | 240.99 | 241.48 | 237.00 | 237.21 | 236.58 | 188 |
| 29 Apr 2024 | 241.47 | 244.12 | 240.28 | 240.42 | 239.78 | 40,912 |
| 26 Apr 2024 | 242.54 | 244.02 | 240.88 | 244.02 | 243.37 | 204 |
| 25 Apr 2024 | 242.07 | 242.75 | 240.33 | 242.75 | 242.11 | 288 |
| 24 Apr 2024 | 239.69 | 249.00 | 239.69 | 245.20 | 244.55 | 77,484 |
| 23 Apr 2024 | 237.72 | 239.71 | 237.47 | 238.99 | 238.36 | 504 |
| 22 Apr 2024 | 238.40 | 238.76 | 236.05 | 238.70 | 238.07 | 151 |
| 19 Apr 2024 | 236.67 | 238.98 | 234.69 | 236.35 | 235.73 | 1,926 |
| 18 Apr 2024 | 240.74 | 241.11 | 236.73 | 236.73 | 236.10 | 635 |
| 17 Apr 2024 | 244.05 | 244.50 | 237.72 | 237.93 | 237.30 | 737 |
| 16 Apr 2024 | 247.83 | 248.66 | 244.80 | 247.61 | 246.95 | 260 |
| 15 Apr 2024 | 254.81 | 256.87 | 248.96 | 248.96 | 248.31 | 562 |
| 12 Apr 2024 | 255.88 | 256.98 | 249.83 | 250.68 | 250.02 | 1,075 |
| 11 Apr 2024 | 253.95 | 259.53 | 253.56 | 259.53 | 258.84 | 230 |
| 10 Apr 2024 | 252.51 | 254.06 | 251.41 | 253.50 | 252.83 | 210 |
| 09 Apr 2024 | 254.65 | 255.37 | 251.79 | 253.83 | 253.16 | 719 |
| 08 Apr 2024 | 254.13 | 254.99 | 253.60 | 254.70 | 254.03 | 700 |
| 05 Apr 2024 | 249.76 | 254.19 | 248.49 | 253.51 | 252.84 | 356 |
| 04 Apr 2024 | 253.24 | 254.53 | 253.24 | 253.99 | 253.32 | 594 |
| 03 Apr 2024 | 247.09 | 250.62 | 246.91 | 250.62 | 249.95 | 1,259 |
| 02 Apr 2024 | 249.63 | 250.17 | 247.19 | 247.83 | 247.17 | 830 |
| 28 Mar 2024 | 254.59 | 255.04 | 252.30 | 252.30 | 251.64 | 343 |
| 27 Mar 2024 | 254.52 | 254.55 | 253.17 | 253.45 | 252.78 | 633 |
| 26 Mar 2024 | 253.16 | 254.16 | 251.32 | 252.00 | 251.33 | 919 |
| 25 Mar 2024 | 255.59 | 255.94 | 252.80 | 253.59 | 252.92 | 375 |
| 22 Mar 2024 | 255.71 | 256.27 | 253.38 | 254.87 | 254.19 | 703 |
| 21 Mar 2024 | 255.72 | 255.88 | 253.47 | 254.95 | 254.27 | 456 |
| 20 Mar 2024 | 249.43 | 254.51 | 249.36 | 254.16 | 253.49 | 532 |
| 19 Mar 2024 | 249.25 | 249.83 | 247.84 | 248.87 | 248.21 | 325 |
| 18 Mar 2024 | 246.60 | 249.38 | 246.40 | 248.62 | 247.96 | 616 |
| 15 Mar 2024 | 244.55 | 246.98 | 244.02 | 244.02 | 243.37 | 351 |
| 14 Mar 2024 | 252.14 | 252.87 | 249.18 | 249.34 | 248.68 | 721 |
| 13 Mar 2024 | 250.05 | 253.11 | 248.38 | 251.82 | 251.15 | 875 |
| 12 Mar 2024 | 248.69 | 251.32 | 248.69 | 251.32 | 250.65 | 500 |
| 11 Mar 2024 | 249.91 | 250.71 | 247.09 | 248.17 | 247.51 | 271 |
| 08 Mar 2024 | 247.17 | 249.83 | 246.21 | 249.36 | 248.70 | 149 |
| 07 Mar 2024 | 248.29 | 248.97 | 246.19 | 247.75 | 247.09 | 192 |
| 06 Mar 2024 | 248.47 | 250.45 | 247.90 | 248.19 | 247.53 | 521 |
| 05 Mar 2024 | 246.23 | 249.02 | 245.74 | 248.22 | 247.56 | 644 |
| 04 Mar 2024 | 249.77 | 249.87 | 247.25 | 247.81 | 247.15 | 313 |
| 01 Mar 2024 | 250.16 | 250.82 | 248.00 | 250.51 | 249.85 | 1,162 |
| 29 Feb 2024 | 249.70 | 250.02 | 247.93 | 249.43 | 248.77 | 104 |
| 28 Feb 2024 | 248.73 | 251.23 | 248.73 | 250.04 | 249.37 | 397 |
| 27 Feb 2024 | 248.89 | 249.64 | 247.75 | 248.30 | 247.64 | 122,828 |
| 26 Feb 2024 | 249.72 | 251.47 | 247.08 | 248.35 | 247.69 | 729 |
| 23 Feb 2024 | 249.99 | 251.80 | 249.12 | 250.32 | 249.66 | 587 |
| 22 Feb 2024 | 245.78 | 250.01 | 245.78 | 250.01 | 249.35 | 273 |
| 21 Feb 2024 | 241.28 | 244.00 | 241.27 | 243.14 | 242.50 | 592 |
| 21 Feb 2024 | 0.52 Dividend | |||||
| 20 Feb 2024 | 241.44 | 243.75 | 241.16 | 243.29 | 242.13 | 1,646 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 240.49 | 243.06 | 238.55 | 243.06 | 241.90 | 385 |
| 15 Feb 2024 | 237.53 | 240.60 | 236.90 | 240.60 | 239.45 | 229 |
| 14 Feb 2024 | 235.58 | 236.40 | 232.38 | 235.95 | 234.82 | 848 |
| 13 Feb 2024 | 258.00 | 258.00 | 232.09 | 233.18 | 232.07 | 1,708 |
| 12 Feb 2024 | 246.22 | 249.10 | 246.22 | 248.55 | 247.36 | 215 |
| 09 Feb 2024 | 249.54 | 250.70 | 245.57 | 246.94 | 245.76 | 503 |
| 08 Feb 2024 | 249.96 | 250.00 | 246.14 | 249.20 | 248.01 | 493 |
| 07 Feb 2024 | 245.46 | 249.93 | 245.13 | 249.28 | 248.09 | 307 |
| 06 Feb 2024 | 244.59 | 244.84 | 243.16 | 244.36 | 243.19 | 214 |
| 05 Feb 2024 | 243.65 | 244.10 | 242.14 | 243.65 | 242.48 | 563 |
| 02 Feb 2024 | 242.51 | 246.46 | 241.69 | 246.46 | 245.28 | 495 |
| 01 Feb 2024 | 240.15 | 241.11 | 238.87 | 238.87 | 237.73 | 111 |
| 31 Jan 2024 | 243.46 | 243.72 | 240.80 | 241.32 | 240.17 | 314 |
| 30 Jan 2024 | 240.59 | 243.79 | 240.59 | 243.65 | 242.48 | 160 |
| 29 Jan 2024 | 242.01 | 242.04 | 239.99 | 240.76 | 239.61 | 206 |
| 26 Jan 2024 | 242.52 | 243.10 | 241.25 | 241.25 | 240.10 | 101 |
| 25 Jan 2024 | 241.70 | 243.54 | 241.62 | 242.53 | 241.37 | 178 |
| 24 Jan 2024 | 238.27 | 239.09 | 237.37 | 237.98 | 236.84 | 395 |
| 23 Jan 2024 | 236.96 | 237.58 | 235.89 | 236.35 | 235.22 | 149 |
| 22 Jan 2024 | 234.60 | 237.79 | 234.18 | 237.71 | 236.57 | 432 |
| 19 Jan 2024 | 232.87 | 233.77 | 231.70 | 233.63 | 232.51 | 354 |
| 18 Jan 2024 | 228.32 | 231.43 | 228.06 | 230.37 | 229.27 | 544 |
| 17 Jan 2024 | 225.00 | 227.22 | 225.00 | 225.81 | 224.73 | 134 |
| 16 Jan 2024 | 223.23 | 226.32 | 223.23 | 225.60 | 224.52 | 1,220 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 228.17 | 228.17 | 224.70 | 225.45 | 224.37 | 281 |
| 11 Jan 2024 | 227.12 | 228.96 | 225.57 | 227.37 | 226.28 | 992 |
| *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.