Tyson Foods Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 272.70 | 272.70 | 272.70 | 272.70 | 42.182 | 0 |
| 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 |
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.