Tyson Foods Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 332.97 | 332.97 | 332.97 | 332.97 | 53.029 | 0 |
| 2024-08-16 | 332.97 | 332.97 | 332.97 | 332.97 | 53.029 | 0 |
| 2024-08-15 | 332.97 | 332.97 | 332.97 | 332.97 | 53.029 | 0 |
| 2024-08-14 | 332.97 | 332.97 | 332.97 | 332.97 | 53.029 | 0 |
| 2024-08-13 | 332.97 | 332.97 | 332.97 | 332.97 | 53.029 | 10 |
| 2024-08-12 | 345.10 | 345.10 | 345.10 | 345.10 | 54.961 | 0 |
| 2024-08-09 | 345.10 | 345.10 | 345.10 | 345.10 | 54.961 | 0 |
| 2024-08-08 | 345.10 | 345.10 | 345.10 | 345.10 | 54.961 | 0 |
| 2024-08-07 | 345.10 | 345.10 | 345.10 | 345.10 | 54.961 | 200 |
| 2024-08-06 | 347.75 | 347.75 | 347.75 | 347.75 | 55.383 | 0 |
| 2024-08-05 | 347.75 | 347.75 | 347.75 | 347.75 | 55.383 | 0 |
| 2024-08-02 | 347.76 | 347.76 | 347.75 | 347.75 | 55.383 | 1,435 |
| 2024-08-01 | 344.08 | 348.50 | 344.08 | 348.50 | 55.502 | 950 |
| 2024-07-31 | 345.10 | 345.10 | 345.10 | 345.10 | 54.961 | 1,250 |
| 2024-07-30 | 344.42 | 344.50 | 343.40 | 343.40 | 54.690 | 1,505 |
| 2024-07-29 | 344.50 | 344.50 | 344.50 | 344.50 | 54.865 | 5 |
| 2024-07-26 | 345.00 | 345.00 | 344.08 | 344.08 | 54.798 | 7,500 |
| 2024-07-25 | 331.65 | 331.65 | 331.65 | 331.65 | 52.819 | 0 |
| 2024-07-24 | 331.65 | 331.65 | 331.65 | 331.65 | 52.819 | 0 |
| 2024-07-23 | 331.65 | 331.65 | 331.65 | 331.65 | 52.819 | 0 |
| 2024-07-22 | 331.32 | 331.65 | 331.32 | 331.65 | 52.819 | 1,010 |
| 2024-07-19 | 329.46 | 329.46 | 329.46 | 329.46 | 52.470 | 1,000 |
| 2024-07-18 | 318.99 | 318.99 | 318.99 | 318.99 | 50.802 | 0 |
| 2024-07-17 | 318.99 | 318.99 | 318.99 | 318.99 | 50.802 | 10 |
| 2024-07-16 | 318.99 | 318.99 | 318.99 | 318.99 | 50.802 | 10 |
| 2024-07-15 | 313.41 | 313.41 | 313.41 | 313.41 | 49.914 | 10 |
| 2024-07-12 | 305.97 | 305.97 | 305.97 | 305.97 | 48.729 | 0 |
| 2024-07-11 | 305.97 | 305.97 | 305.97 | 305.97 | 48.729 | 0 |
| 2024-07-10 | 305.97 | 305.97 | 305.97 | 305.97 | 48.729 | 0 |
| 2024-07-09 | 305.97 | 305.97 | 305.97 | 305.97 | 48.729 | 15 |
| 2024-07-08 | 310.82 | 310.82 | 310.82 | 310.82 | 49.501 | 0 |
| 2024-07-05 | 310.31 | 310.82 | 310.31 | 310.82 | 49.501 | 3,900 |
| 2024-07-04 | 313.62 | 318.20 | 313.62 | 318.20 | 50.677 | 1,100 |
| 2024-07-03 | 323.52 | 323.52 | 323.52 | 323.52 | 51.524 | 0 |
| 2024-07-02 | 324.48 | 324.48 | 323.52 | 323.52 | 51.524 | 5,000 |
| 2024-07-01 | 319.68 | 319.68 | 319.68 | 319.68 | 50.912 | 20 |
| 2024-06-28 | 315.80 | 315.80 | 315.80 | 315.80 | 50.294 | 0 |
| 2024-06-27 | 315.80 | 315.80 | 315.80 | 315.80 | 50.294 | 0 |
| 2024-06-26 | 314.65 | 315.80 | 314.65 | 315.80 | 50.294 | 4,000 |
| 2024-06-25 | 309.44 | 309.44 | 309.44 | 309.44 | 49.282 | 0 |
| 2024-06-24 | 309.44 | 309.44 | 309.44 | 309.44 | 49.282 | 90 |
| 2024-06-21 | 297.00 | 297.00 | 297.00 | 297.00 | 47.300 | 0 |
| 2024-06-20 | 297.00 | 297.00 | 297.00 | 297.00 | 47.300 | 0 |
| 2024-06-19 | 297.00 | 297.00 | 297.00 | 297.00 | 47.300 | 0 |
| 2024-06-18 | 297.30 | 297.30 | 297.00 | 297.00 | 47.300 | 1,500 |
| 2024-06-17 | 297.83 | 297.83 | 297.54 | 297.54 | 47.386 | 2,500 |
| 2024-06-14 | 288.26 | 288.26 | 287.97 | 287.97 | 45.862 | 5,000 |
| 2024-06-13 | 289.80 | 291.00 | 289.80 | 291.00 | 46.345 | 5,000 |
| 2024-06-12 | 297.90 | 298.20 | 297.90 | 298.20 | 47.491 | 4,000 |
| 2024-06-11 | 297.30 | 297.30 | 297.30 | 297.30 | 47.348 | 0 |
| 2024-06-10 | 299.40 | 299.70 | 297.30 | 297.30 | 47.348 | 4,500 |
| 2024-06-07 | 296.70 | 297.30 | 296.48 | 297.01 | 47.302 | 3,005 |
| 2024-06-06 | 296.70 | 296.70 | 296.61 | 296.61 | 47.238 | 2,500 |
| 2024-06-05 | 300.41 | 300.41 | 300.41 | 300.41 | 47.843 | 0 |
| 2024-06-04 | 300.30 | 300.41 | 300.30 | 300.41 | 47.843 | 2,505 |
| 2024-06-03 | 299.44 | 299.70 | 299.44 | 299.70 | 47.730 | 2,000 |
| 2024-05-31 | 296.14 | 301.02 | 296.14 | 301.02 | 47.941 | 9,665 |
| 2024-05-29 | 312.00 | 312.00 | 312.00 | 312.00 | 49.689 | 0 |
| 2024-05-28 | 312.00 | 312.00 | 312.00 | 312.00 | 49.689 | 0 |
| 2024-05-27 | 312.00 | 312.00 | 312.00 | 312.00 | 48.261 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 8.7579 USD |
| 2026-02-25 | 9.1730 USD |
| 2025-11-27 | 9.4004 USD |
| 2025-08-27 | 8.9967 USD |
| 2025-05-28 | 9.3205 USD |
| 2025-02-26 | 9.6519 USD |
| 2024-11-27 | 10.2324 USD |
| 2024-08-28 | 9.1481 USD |
| 2024-05-28 | 8.9695 USD |
| 2024-02-28 | 8.3055 USD |
| 2023-11-29 | 8.1861 USD |
| 2023-08-30 | 7.8784 USD |
| 2023-05-30 | 7.8343 USD |
| 2023-02-27 | 8.5855 USD |
| 2022-11-30 | 12.6720 USD |
| 2022-11-29 | 8.5715 USD |
| 2022-08-31 | 12.1615 USD |
| 2022-08-30 | 8.2263 USD |
| 2022-05-31 | 11.7935 USD |
| 2022-05-30 | 7.9774 USD |
| 2022-02-24 | 11.7947 USD |
| 2022-02-23 | 7.9780 USD |
| 2021-11-30 | 13.1001 USD |
| 2021-11-29 | 8.8612 USD |
| 2021-08-31 | 11.6481 USD |
| 2021-08-30 | 7.9145 USD |
| 2021-05-31 | 11.1698 USD |
| 2021-05-28 | 7.5555 USD |
| 2021-02-26 | 12.4242 USD |
| 2021-02-25 | 8.4039 USD |
| 2020-11-30 | 11.8884 USD |
| 2020-11-27 | 15.2052 USD |
| 2020-08-31 | 11.0876 USD |
| 2020-08-28 | 7.3453 USD |
| 2020-05-29 | 9.0460 USD |
| 2020-05-28 | 7.2488 USD |
| 2020-02-27 | 10.1598 USD |
| 2020-02-26 | 6.7305 USD |
| 2019-11-28 | 7.6890 USD |
| 2019-11-27 | 5.7050 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.