Tyson Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	229.31	229.31	229.31	229.31	34.360	10
2023-11-28	231.85	234.72	231.85	234.72	33.944	30
2023-11-27	234.48	234.48	234.48	234.48	33.910	0
2023-11-24	234.48	234.48	234.48	234.48	33.910	0
2023-11-23	234.48	234.48	234.48	234.48	33.910	0
2023-11-22	234.48	234.48	234.48	234.48	33.910	10
2023-11-21	235.29	235.29	235.29	235.29	34.027	0
2023-11-20	235.29	235.29	235.29	235.29	34.027	0
2023-11-17	235.29	235.29	235.29	235.29	34.027	0
2023-11-16	235.29	235.29	235.29	235.29	34.027	5
2023-11-14	228.85	228.85	228.85	228.85	33.095	5
2023-11-13	227.24	228.85	223.00	223.00	32.249	35
2023-11-10	228.60	228.60	228.60	228.60	33.059	0
2023-11-09	228.80	228.80	228.60	228.60	33.059	1,800
2023-11-08	226.50	226.50	226.00	226.00	32.683	500
2023-11-07	228.16	228.16	228.16	228.16	32.996	5
2023-11-06	229.31	229.31	226.90	226.90	32.813	1,310
2023-11-03	231.81	231.81	231.81	231.81	33.524	0
2023-11-01	231.81	231.81	231.81	231.81	33.524	5
2023-10-31	233.00	233.00	233.00	233.00	33.696	0
2023-10-30	233.00	233.00	233.00	233.00	33.696	25
2023-10-27	226.55	226.60	225.40	225.40	32.597	4,400
2023-10-26	225.63	225.63	225.63	225.63	32.630	0
2023-10-25	225.63	225.63	225.63	225.63	32.630	15
2023-10-24	227.47	227.47	227.47	227.47	32.896	0
2023-10-23	233.00	233.00	227.47	227.47	32.896	45
2023-10-20	237.60	237.60	237.60	237.60	34.361	0
2023-10-19	237.60	237.60	237.60	237.60	34.361	5
2023-10-18	240.00	240.00	240.00	240.00	34.708	250
2023-10-17	238.80	239.28	238.80	239.28	34.604	10
2023-10-16	247.20	247.20	247.20	247.20	35.749	0
2023-10-13	247.20	247.20	247.20	247.20	35.749	0
2023-10-11	247.20	247.20	247.20	247.20	35.749	0
2023-10-10	247.20	247.20	247.20	247.20	35.749	5
2023-10-09	240.97	240.97	240.97	240.97	34.848	5
2023-10-06	250.50	250.50	250.50	250.50	36.226	0
2023-10-05	250.50	250.50	250.50	250.50	36.226	0
2023-10-04	250.50	250.50	250.50	250.50	36.226	0
2023-10-03	250.50	250.50	250.50	250.50	36.226	0
2023-10-02	250.50	250.50	250.50	250.50	36.226	150
2023-09-29	251.00	251.00	251.00	251.00	36.299	0
2023-09-28	251.00	251.00	251.00	251.00	36.299	5
2023-09-27	252.25	252.25	252.25	252.25	36.480	0
2023-09-26	252.25	252.25	252.25	252.25	36.480	0
2023-09-25	252.75	252.75	252.25	252.25	36.480	90
2023-09-22	258.02	258.02	253.50	253.50	36.660	15
2023-09-21	263.12	263.12	263.12	263.12	38.051	0
2023-09-20	263.12	263.12	263.12	263.12	38.051	0
2023-09-19	263.12	263.12	263.12	263.12	38.051	10
2023-09-18	261.82	261.82	261.82	261.82	37.863	0
2023-09-15	261.82	261.82	261.82	261.82	37.863	0
2023-09-14	260.78	261.82	260.78	261.82	37.863	1,000
2023-09-13	258.44	258.44	258.44	258.44	37.375	300
2023-09-12	260.00	260.00	260.00	260.00	37.600	0
2023-09-11	260.00	260.00	260.00	260.00	37.600	25
2023-09-08	261.04	261.04	261.04	261.04	37.751	0
2023-09-06	261.04	261.04	261.04	261.04	37.751	0
2023-09-05	261.04	261.04	261.04	261.04	37.751	5
2023-09-04	261.30	261.30	261.30	261.30	37.788	0
2023-09-01	261.30	261.30	261.30	261.30	37.788	10

← NewerPage 13 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.