Tyson Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	264.73	264.73	264.73	264.73	38.284	0
2023-08-30	264.73	264.73	264.73	264.73	38.284	0
2023-08-29	264.73	264.73	264.73	264.73	37.145	5
2023-08-28	267.80	267.80	265.98	265.98	37.320	25
2023-08-25	262.93	262.93	262.93	262.93	36.892	0
2023-08-24	262.93	262.93	262.93	262.93	36.892	40
2023-08-23	259.77	259.77	259.77	259.77	36.449	5
2023-08-22	271.04	271.04	271.04	271.04	38.030	0
2023-08-21	271.04	271.04	271.04	271.04	38.030	5
2023-08-18	271.00	271.17	271.00	271.17	38.049	10
2023-08-17	270.46	270.46	270.46	270.46	37.949	5
2023-08-16	267.04	267.04	267.04	267.04	37.469	0
2023-08-15	267.04	267.04	267.04	267.04	37.469	0
2023-08-14	267.04	267.04	267.04	267.04	37.469	0
2023-08-11	267.04	267.04	267.04	267.04	37.469	0
2023-08-10	267.04	267.04	267.04	267.04	37.469	0
2023-08-09	267.04	267.04	267.04	267.04	37.469	5
2023-08-08	259.77	259.77	259.77	259.77	36.449	0
2023-08-07	259.77	259.77	259.77	259.77	36.449	5
2023-08-04	274.00	276.64	274.00	276.64	38.816	60
2023-08-03	274.05	274.06	273.78	274.06	38.454	3,775
2023-08-02	265.20	265.20	265.20	265.20	37.211	0
2023-08-01	265.20	265.20	265.20	265.20	37.211	115
2023-07-31	263.38	263.38	263.38	263.38	36.956	5
2023-07-28	260.26	260.26	260.26	260.26	36.518	0
2023-07-27	260.26	260.26	260.26	260.26	36.518	0
2023-07-26	257.93	260.27	257.93	260.26	36.518	2,525
2023-07-25	257.49	257.49	257.49	257.49	36.129	25
2023-07-24	252.75	252.75	252.75	252.75	35.464	15
2023-07-21	247.50	247.50	247.50	247.50	34.727	0
2023-07-20	247.50	247.50	247.50	247.50	34.727	0
2023-07-19	247.50	247.50	247.50	247.50	34.727	0
2023-07-18	251.50	251.50	247.50	247.50	34.727	10
2023-07-17	250.75	250.75	250.75	250.75	35.183	5
2023-07-14	252.00	252.00	252.00	252.00	35.359	0
2023-07-13	252.00	252.00	252.00	252.00	35.359	0
2023-07-12	252.00	252.00	252.00	252.00	35.359	0
2023-07-11	252.00	252.00	252.00	252.00	35.359	250
2023-07-10	253.50	253.50	253.50	253.50	35.569	0
2023-07-07	257.92	257.92	252.00	253.50	35.569	150
2023-07-06	250.40	250.40	250.40	250.40	35.134	0
2023-07-05	250.40	250.40	250.40	250.40	35.134	0
2023-07-04	250.40	250.40	250.40	250.40	35.134	0
2023-07-03	250.40	250.40	250.40	250.40	35.134	20
2023-06-30	246.05	246.05	246.05	246.05	34.524	50
2023-06-29	244.80	244.80	244.80	244.80	34.349	700
2023-06-28	241.00	241.68	239.76	240.24	33.709	715
2023-06-27	237.60	237.60	237.60	237.60	33.338	5
2023-06-26	237.18	237.18	237.18	237.18	33.279	0
2023-06-23	240.86	240.86	237.18	237.18	33.279	1,670
2023-06-22	240.00	240.00	240.00	240.00	33.675	0
2023-06-21	240.00	240.00	240.00	240.00	33.675	0
2023-06-20	240.50	241.18	239.95	240.00	33.675	45
2023-06-19	241.92	241.92	241.92	241.92	33.944	0
2023-06-16	242.40	242.40	241.92	241.92	33.944	1,570
2023-06-15	242.79	242.79	242.06	242.06	33.964	1,285
2023-06-14	242.99	242.99	242.99	242.99	34.095	5
2023-06-13	245.75	245.75	245.75	245.75	34.482	15
2023-06-12	246.50	246.50	246.50	246.50	34.587	0
2023-06-09	249.75	249.75	245.75	246.50	34.587	585

← NewerPage 14 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.