Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,899.59 +925.41 (+1.38%) CMC Crypto 200
1,370.92 +40.31 (+3.03%)
Marriott Vacations Worldwide Corporation (VAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 86.57 | 86.95 | 84.17 | 85.46 | 85.46 | 413,000 |
| 25 Jul 2024 | 81.40 | 86.45 | 80.25 | 85.37 | 85.37 | 652,400 |
| 24 Jul 2024 | 86.95 | 86.95 | 81.28 | 81.50 | 81.50 | 913,600 |
| 23 Jul 2024 | 86.27 | 88.46 | 86.26 | 87.90 | 87.90 | 277,100 |
| 22 Jul 2024 | 88.49 | 88.77 | 85.82 | 88.13 | 88.13 | 286,000 |
| 19 Jul 2024 | 87.80 | 88.44 | 86.76 | 88.34 | 88.34 | 303,700 |
| 18 Jul 2024 | 89.53 | 91.94 | 88.17 | 88.30 | 88.30 | 353,300 |
| 17 Jul 2024 | 89.27 | 90.60 | 89.27 | 89.91 | 89.91 | 431,500 |
| 16 Jul 2024 | 87.18 | 90.70 | 87.17 | 90.46 | 90.46 | 561,900 |
| 15 Jul 2024 | 87.42 | 88.01 | 86.00 | 86.76 | 86.76 | 302,200 |
| 12 Jul 2024 | 88.73 | 89.21 | 86.94 | 87.03 | 87.03 | 375,400 |
| 11 Jul 2024 | 86.75 | 88.48 | 85.70 | 88.19 | 88.19 | 457,600 |
| 10 Jul 2024 | 82.04 | 85.89 | 81.64 | 85.47 | 85.47 | 567,400 |
| 09 Jul 2024 | 81.50 | 82.32 | 81.32 | 81.43 | 81.43 | 357,100 |
| 08 Jul 2024 | 82.90 | 83.63 | 81.38 | 81.78 | 81.78 | 266,800 |
| 05 Jul 2024 | 82.62 | 82.90 | 81.38 | 82.13 | 82.13 | 572,500 |
| 03 Jul 2024 | 84.29 | 84.75 | 82.68 | 83.17 | 83.17 | 211,000 |
| 02 Jul 2024 | 83.67 | 83.94 | 82.10 | 83.62 | 83.62 | 397,700 |
| 01 Jul 2024 | 87.50 | 87.98 | 82.40 | 83.74 | 83.74 | 580,100 |
| 28 Jun 2024 | 83.71 | 87.39 | 83.66 | 87.32 | 87.32 | 745,200 |
| 27 Jun 2024 | 83.23 | 84.00 | 82.12 | 83.32 | 83.32 | 457,900 |
| 26 Jun 2024 | 84.41 | 84.53 | 82.87 | 83.09 | 83.09 | 430,200 |
| 25 Jun 2024 | 85.17 | 85.64 | 84.09 | 84.92 | 84.92 | 284,700 |
| 24 Jun 2024 | 85.44 | 86.13 | 84.88 | 85.17 | 85.17 | 306,100 |
| 21 Jun 2024 | 84.61 | 85.16 | 83.99 | 85.15 | 85.15 | 537,400 |
| 20 Jun 2024 | 84.91 | 86.32 | 84.56 | 84.73 | 84.73 | 303,700 |
| 18 Jun 2024 | 86.89 | 87.55 | 85.23 | 85.28 | 85.28 | 317,600 |
| 17 Jun 2024 | 84.68 | 86.99 | 84.68 | 86.74 | 86.74 | 363,300 |
| 14 Jun 2024 | 86.38 | 86.42 | 84.35 | 85.14 | 85.14 | 456,700 |
| 13 Jun 2024 | 88.92 | 89.24 | 87.03 | 88.06 | 88.06 | 382,100 |
| 12 Jun 2024 | 89.21 | 91.61 | 88.68 | 89.59 | 89.59 | 456,900 |
| 11 Jun 2024 | 88.81 | 88.81 | 86.95 | 87.36 | 87.36 | 463,000 |
| 10 Jun 2024 | 87.57 | 89.71 | 87.12 | 89.44 | 89.44 | 322,000 |
| 07 Jun 2024 | 89.03 | 89.03 | 87.59 | 88.58 | 88.58 | 447,600 |
| 06 Jun 2024 | 87.62 | 90.74 | 86.70 | 90.29 | 90.29 | 534,300 |
| 05 Jun 2024 | 89.79 | 90.45 | 87.76 | 87.98 | 87.98 | 713,200 |
| 04 Jun 2024 | 86.87 | 89.50 | 86.82 | 89.32 | 89.32 | 956,700 |
| 03 Jun 2024 | 91.20 | 91.20 | 87.45 | 87.68 | 87.68 | 657,800 |
| 31 May 2024 | 92.00 | 92.79 | 89.81 | 90.27 | 90.27 | 659,400 |
| 30 May 2024 | 91.49 | 92.15 | 90.69 | 91.71 | 91.71 | 232,700 |
| 29 May 2024 | 91.74 | 91.89 | 90.29 | 91.13 | 91.13 | 296,100 |
| 28 May 2024 | 94.00 | 94.61 | 92.73 | 93.35 | 93.35 | 327,800 |
| 24 May 2024 | 90.73 | 93.54 | 90.28 | 93.24 | 93.24 | 351,400 |
| 23 May 2024 | 92.65 | 92.87 | 90.05 | 90.22 | 90.22 | 429,100 |
| 22 May 2024 | 94.13 | 94.98 | 92.42 | 92.76 | 92.76 | 433,000 |
| 22 May 2024 | 0.76 Dividend | |||||
| 21 May 2024 | 97.87 | 98.04 | 94.79 | 94.89 | 94.13 | 374,900 |
| 20 May 2024 | 97.99 | 99.35 | 97.27 | 98.06 | 97.27 | 267,100 |
| 17 May 2024 | 99.96 | 99.96 | 98.11 | 98.18 | 97.39 | 198,500 |
| 16 May 2024 | 100.21 | 101.16 | 99.50 | 99.96 | 99.16 | 226,600 |
| 15 May 2024 | 101.31 | 101.33 | 99.03 | 99.96 | 99.16 | 357,000 |
| 14 May 2024 | 101.51 | 102.39 | 99.89 | 100.61 | 99.80 | 331,800 |
| 13 May 2024 | 100.12 | 101.79 | 99.81 | 100.25 | 99.45 | 344,400 |
| 10 May 2024 | 99.62 | 99.86 | 97.30 | 99.50 | 98.70 | 362,400 |
| 09 May 2024 | 97.75 | 99.46 | 96.06 | 99.37 | 98.57 | 439,600 |
| 08 May 2024 | 97.96 | 98.59 | 95.88 | 96.50 | 95.73 | 806,300 |
| 07 May 2024 | 98.96 | 103.46 | 98.80 | 99.15 | 98.36 | 882,800 |
| 06 May 2024 | 98.50 | 99.03 | 97.33 | 97.51 | 96.73 | 523,800 |
| 03 May 2024 | 99.73 | 100.75 | 97.15 | 97.18 | 96.40 | 328,000 |
| 02 May 2024 | 96.91 | 97.84 | 95.98 | 97.66 | 96.88 | 214,400 |
| 01 May 2024 | 95.77 | 97.36 | 94.53 | 95.37 | 94.61 | 332,800 |
| 30 Apr 2024 | 97.44 | 97.75 | 95.15 | 96.11 | 95.34 | 558,000 |
| 29 Apr 2024 | 101.27 | 101.54 | 98.24 | 98.58 | 97.79 | 409,100 |
| 26 Apr 2024 | 100.65 | 103.51 | 100.65 | 100.87 | 100.06 | 250,200 |
| 25 Apr 2024 | 102.40 | 102.57 | 100.46 | 101.03 | 100.22 | 229,500 |
| 24 Apr 2024 | 101.80 | 103.33 | 101.32 | 103.17 | 102.34 | 348,400 |
| 23 Apr 2024 | 98.61 | 101.82 | 98.61 | 101.77 | 100.95 | 478,900 |
| 22 Apr 2024 | 98.76 | 100.14 | 97.38 | 98.89 | 98.10 | 436,500 |
| 19 Apr 2024 | 98.75 | 100.12 | 97.69 | 97.99 | 97.21 | 487,300 |
| 18 Apr 2024 | 97.93 | 99.33 | 97.55 | 98.94 | 98.15 | 427,900 |
| 17 Apr 2024 | 98.68 | 99.00 | 96.54 | 97.67 | 96.89 | 526,700 |
| 16 Apr 2024 | 96.92 | 98.47 | 96.20 | 97.81 | 97.03 | 493,600 |
| 15 Apr 2024 | 98.62 | 99.28 | 96.78 | 97.74 | 96.96 | 614,900 |
| 12 Apr 2024 | 99.53 | 100.50 | 96.86 | 97.00 | 96.22 | 570,900 |
| 11 Apr 2024 | 100.50 | 101.15 | 99.04 | 100.78 | 99.97 | 264,100 |
| 10 Apr 2024 | 101.00 | 101.68 | 98.88 | 100.31 | 99.51 | 399,400 |
| 09 Apr 2024 | 103.15 | 104.49 | 101.66 | 103.21 | 102.38 | 230,400 |
| 08 Apr 2024 | 100.98 | 103.77 | 100.87 | 103.07 | 102.24 | 501,600 |
| 05 Apr 2024 | 100.12 | 101.01 | 99.71 | 100.18 | 99.38 | 471,000 |
| 04 Apr 2024 | 105.06 | 105.65 | 99.74 | 99.98 | 99.18 | 470,800 |
| 03 Apr 2024 | 103.52 | 105.21 | 103.00 | 103.90 | 103.07 | 701,500 |
| 02 Apr 2024 | 105.70 | 105.98 | 103.73 | 103.85 | 103.02 | 878,800 |
| 01 Apr 2024 | 107.51 | 108.32 | 106.07 | 107.18 | 106.32 | 818,900 |
| 28 Mar 2024 | 105.55 | 108.57 | 105.51 | 107.73 | 106.87 | 871,700 |
| 27 Mar 2024 | 101.70 | 105.42 | 101.70 | 105.30 | 104.46 | 595,000 |
| 26 Mar 2024 | 103.13 | 103.13 | 100.84 | 101.00 | 100.19 | 394,000 |
| 25 Mar 2024 | 99.41 | 101.06 | 99.08 | 100.82 | 100.01 | 358,400 |
| 22 Mar 2024 | 101.31 | 101.47 | 98.65 | 98.89 | 98.10 | 411,900 |
| 21 Mar 2024 | 101.97 | 102.66 | 100.19 | 101.43 | 100.62 | 354,500 |
| 20 Mar 2024 | 97.22 | 102.09 | 97.22 | 101.28 | 100.47 | 655,300 |
| 19 Mar 2024 | 97.64 | 98.79 | 96.35 | 97.84 | 97.06 | 460,400 |
| 18 Mar 2024 | 98.59 | 99.61 | 97.81 | 97.84 | 97.06 | 615,300 |
| 15 Mar 2024 | 97.36 | 99.90 | 97.36 | 98.66 | 97.87 | 986,400 |
| 14 Mar 2024 | 97.49 | 98.79 | 96.04 | 97.79 | 97.01 | 1,539,300 |
| 13 Mar 2024 | 95.31 | 98.52 | 95.31 | 98.00 | 97.22 | 687,900 |
| 12 Mar 2024 | 94.23 | 95.89 | 94.02 | 95.56 | 94.79 | 444,900 |
| 11 Mar 2024 | 93.73 | 95.22 | 92.97 | 94.39 | 93.63 | 280,800 |
| 08 Mar 2024 | 94.54 | 95.48 | 93.89 | 94.04 | 93.29 | 368,000 |
| 07 Mar 2024 | 94.90 | 96.41 | 93.57 | 93.61 | 92.86 | 401,200 |
| 06 Mar 2024 | 93.04 | 96.10 | 91.88 | 94.68 | 93.92 | 569,800 |
| *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.