Tyson Foods Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	272.70	272.70	272.70	272.70	42.182	500
2024-02-27	265.46	265.46	265.46	265.46	39.777	0
2024-02-26	265.46	265.46	265.46	265.46	39.777	0
2024-02-23	265.46	265.46	265.46	265.46	39.777	400
2024-02-22	261.11	261.11	261.11	261.11	39.125	0
2024-02-21	261.11	261.11	261.11	261.11	39.125	0
2024-02-20	261.11	261.11	261.11	261.11	39.125	0
2024-02-19	261.11	261.11	261.11	261.11	39.125	0
2024-02-16	261.11	261.11	261.11	261.11	39.125	5
2024-02-15	261.11	261.11	261.11	261.11	39.125	100
2024-02-14	280.72	280.72	280.72	280.72	42.064	0
2024-02-09	280.72	280.72	280.72	280.72	42.064	0
2024-02-08	280.72	280.72	280.72	280.72	42.064	0
2024-02-07	280.72	280.72	280.72	280.72	42.064	0
2024-02-06	280.72	280.72	280.72	280.72	42.064	5
2024-02-05	262.09	262.09	262.09	262.09	39.272	0
2024-02-02	262.09	262.09	262.09	262.09	39.272	0
2024-02-01	262.09	262.09	262.09	262.09	39.272	0
2024-01-31	262.09	262.09	262.09	262.09	39.272	0
2024-01-30	262.09	262.09	262.09	262.09	39.272	0
2024-01-29	262.09	262.09	262.09	262.09	39.272	0
2024-01-26	262.09	262.09	262.09	262.09	39.272	0
2024-01-25	262.09	262.09	262.09	262.09	39.272	0
2024-01-24	262.09	262.09	262.09	262.09	39.272	190
2024-01-23	262.09	262.09	262.09	262.09	39.272	5
2024-01-22	259.74	259.74	259.74	259.74	38.920	0
2024-01-19	259.74	259.74	259.74	259.74	38.920	35
2024-01-18	269.63	269.63	269.63	269.63	40.402	0
2024-01-17	269.63	269.63	269.63	269.63	40.402	5
2024-01-16	263.52	263.52	263.52	263.52	39.486	0
2024-01-15	263.52	263.52	263.52	263.52	39.486	0
2024-01-12	263.52	263.52	263.52	263.52	39.486	0
2024-01-11	262.98	263.52	262.98	263.52	39.486	65
2024-01-10	270.00	270.00	270.00	270.00	40.457	25
2024-01-09	266.49	266.49	266.49	266.49	39.932	0
2024-01-08	269.46	269.46	266.49	266.49	39.932	15
2024-01-05	273.51	273.51	273.51	273.51	40.983	0
2024-01-04	273.51	273.51	273.51	273.51	40.983	10
2024-01-03	272.44	272.44	272.44	272.44	40.823	0
2024-01-02	273.78	275.75	272.44	272.44	40.823	135
2023-12-28	254.00	254.00	254.00	254.00	38.060	0
2023-12-27	254.00	254.00	254.00	254.00	38.060	0
2023-12-26	254.00	254.00	254.00	254.00	38.060	0
2023-12-22	254.00	254.00	254.00	254.00	38.060	10
2023-12-21	254.00	254.00	254.00	254.00	38.060	5
2023-12-20	250.25	254.00	250.25	254.00	38.060	55
2023-12-19	254.50	254.50	254.50	254.50	38.135	0
2023-12-18	254.54	254.54	254.50	254.50	38.135	10
2023-12-15	229.31	229.31	229.31	229.31	34.360	0
2023-12-14	229.31	229.31	229.31	229.31	34.360	0
2023-12-13	229.31	229.31	229.31	229.31	34.360	0
2023-12-12	229.31	229.31	229.31	229.31	34.360	0
2023-12-11	229.31	229.31	229.31	229.31	34.360	0
2023-12-08	229.31	229.31	229.31	229.31	34.360	0
2023-12-07	229.31	229.31	229.31	229.31	34.360	0
2023-12-06	229.31	229.31	229.31	229.31	34.360	0
2023-12-05	229.31	229.31	229.31	229.31	34.360	0
2023-12-04	229.31	229.31	229.31	229.31	34.360	0
2023-12-01	229.31	229.31	229.31	229.31	34.360	0
2023-11-30	229.31	229.31	229.31	229.31	34.360	0

← NewerPage 12 of 21 · 1,246 trading daysOlder →

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.