Tyson Foods Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 312.00 | 312.00 | 312.00 | 312.00 | 48.261 | 0 |
| 2024-05-23 | 312.00 | 312.00 | 312.00 | 312.00 | 48.261 | 0 |
| 2024-05-22 | 312.00 | 312.00 | 312.00 | 312.00 | 48.261 | 0 |
| 2024-05-21 | 312.00 | 312.00 | 312.00 | 312.00 | 48.261 | 0 |
| 2024-05-20 | 312.00 | 312.00 | 312.00 | 312.00 | 48.261 | 0 |
| 2024-05-17 | 312.00 | 312.00 | 312.00 | 312.00 | 48.261 | 0 |
| 2024-05-16 | 311.86 | 312.00 | 311.86 | 312.00 | 48.261 | 2,500 |
| 2024-05-15 | 311.22 | 311.24 | 310.84 | 310.84 | 48.081 | 2,000 |
| 2024-05-14 | 308.45 | 308.45 | 307.95 | 307.95 | 47.634 | 4,500 |
| 2024-05-13 | 304.50 | 304.50 | 304.50 | 304.50 | 47.101 | 0 |
| 2024-05-10 | 304.50 | 304.50 | 304.50 | 304.50 | 47.101 | 0 |
| 2024-05-09 | 304.50 | 304.50 | 304.50 | 304.50 | 47.101 | 45 |
| 2024-05-08 | 296.70 | 296.70 | 296.70 | 296.70 | 45.894 | 0 |
| 2024-05-07 | 296.70 | 296.70 | 296.70 | 296.70 | 45.894 | 5 |
| 2024-05-06 | 306.29 | 306.29 | 291.40 | 293.57 | 45.410 | 20 |
| 2024-05-03 | 310.31 | 310.31 | 310.31 | 310.31 | 47.999 | 0 |
| 2024-05-02 | 310.31 | 310.31 | 310.31 | 310.31 | 47.999 | 0 |
| 2024-04-30 | 310.31 | 310.31 | 310.31 | 310.31 | 47.999 | 0 |
| 2024-04-29 | 312.79 | 312.79 | 310.31 | 310.31 | 47.999 | 40 |
| 2024-04-26 | 315.00 | 315.00 | 315.00 | 315.00 | 48.725 | 50 |
| 2024-04-25 | 315.00 | 315.00 | 315.00 | 315.00 | 48.725 | 0 |
| 2024-04-24 | 315.00 | 315.00 | 315.00 | 315.00 | 48.725 | 20 |
| 2024-04-23 | 312.48 | 312.48 | 312.48 | 312.48 | 48.335 | 5 |
| 2024-04-22 | 293.00 | 293.00 | 293.00 | 293.00 | 45.322 | 0 |
| 2024-04-19 | 293.00 | 293.00 | 293.00 | 293.00 | 45.322 | 0 |
| 2024-04-18 | 293.00 | 293.00 | 293.00 | 293.00 | 45.322 | 0 |
| 2024-04-17 | 293.00 | 293.00 | 293.00 | 293.00 | 45.322 | 0 |
| 2024-04-16 | 293.00 | 293.00 | 293.00 | 293.00 | 45.322 | 0 |
| 2024-04-15 | 293.00 | 293.00 | 293.00 | 293.00 | 45.322 | 0 |
| 2024-04-12 | 293.00 | 293.00 | 293.00 | 293.00 | 45.322 | 0 |
| 2024-04-11 | 293.00 | 293.00 | 293.00 | 293.00 | 45.322 | 0 |
| 2024-04-10 | 293.00 | 293.00 | 293.00 | 293.00 | 45.322 | 0 |
| 2024-04-09 | 293.00 | 293.00 | 293.00 | 293.00 | 45.322 | 0 |
| 2024-04-08 | 293.00 | 293.00 | 293.00 | 293.00 | 45.322 | 0 |
| 2024-04-05 | 293.00 | 293.00 | 293.00 | 293.00 | 45.322 | 0 |
| 2024-04-04 | 293.00 | 293.00 | 293.00 | 293.00 | 45.322 | 0 |
| 2024-04-03 | 293.00 | 293.00 | 293.00 | 293.00 | 45.322 | 0 |
| 2024-04-02 | 293.00 | 293.00 | 293.00 | 293.00 | 45.322 | 0 |
| 2024-04-01 | 293.00 | 293.00 | 293.00 | 293.00 | 45.322 | 0 |
| 2024-03-28 | 293.00 | 293.00 | 293.00 | 293.00 | 45.322 | 0 |
| 2024-03-27 | 293.00 | 293.00 | 293.00 | 293.00 | 45.322 | 0 |
| 2024-03-26 | 292.32 | 293.00 | 292.32 | 293.00 | 45.322 | 4,500 |
| 2024-03-25 | 290.00 | 290.00 | 289.66 | 289.66 | 44.805 | 4,500 |
| 2024-03-22 | 288.27 | 288.27 | 288.27 | 288.27 | 44.590 | 0 |
| 2024-03-21 | 288.27 | 288.27 | 288.27 | 288.27 | 44.590 | 5 |
| 2024-03-20 | 277.49 | 277.49 | 277.49 | 277.49 | 42.923 | 0 |
| 2024-03-19 | 277.49 | 277.49 | 277.49 | 277.49 | 42.923 | 0 |
| 2024-03-18 | 277.49 | 277.49 | 277.49 | 277.49 | 42.923 | 0 |
| 2024-03-15 | 280.00 | 280.00 | 277.49 | 277.49 | 42.923 | 4,955 |
| 2024-03-14 | 277.20 | 277.20 | 277.20 | 277.20 | 42.878 | 5 |
| 2024-03-13 | 277.20 | 277.20 | 277.20 | 277.20 | 42.878 | 450 |
| 2024-03-12 | 276.97 | 276.97 | 274.96 | 274.96 | 42.531 | 10 |
| 2024-03-11 | 273.78 | 273.78 | 273.78 | 273.78 | 42.349 | 750 |
| 2024-03-08 | 268.84 | 268.84 | 268.84 | 268.84 | 41.585 | 250 |
| 2024-03-07 | 265.47 | 265.47 | 265.47 | 265.47 | 41.063 | 0 |
| 2024-03-06 | 265.47 | 265.47 | 265.47 | 265.47 | 41.063 | 5 |
| 2024-03-05 | 260.00 | 260.00 | 260.00 | 260.00 | 40.217 | 0 |
| 2024-03-04 | 260.00 | 260.00 | 260.00 | 260.00 | 40.217 | 50 |
| 2024-03-01 | 268.66 | 268.66 | 265.14 | 265.14 | 41.012 | 35 |
| 2024-02-29 | 272.70 | 272.70 | 272.70 | 272.70 | 42.182 | 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.