Tyson Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	250.50	253.50	250.50	253.50	35.569	15
2023-06-06	246.50	246.50	246.50	246.50	34.587	45
2023-06-05	252.75	252.75	252.75	252.75	35.464	10
2023-06-02	254.54	254.54	254.54	254.54	35.715	0
2023-06-01	254.54	254.54	254.54	254.54	35.715	145
2023-05-31	262.33	262.33	262.33	262.33	36.808	5
2023-05-30	258.49	258.49	258.49	258.49	36.269	0
2023-05-29	258.49	258.49	258.49	258.49	35.170	0
2023-05-26	258.49	258.49	258.49	258.49	35.170	5
2023-05-25	260.90	260.90	260.90	260.90	35.498	5
2023-05-24	250.25	250.25	250.25	250.25	34.049	0
2023-05-23	250.25	250.25	250.25	250.25	34.049	0
2023-05-22	250.25	250.25	250.25	250.25	34.049	5
2023-05-19	243.60	243.60	243.60	243.60	33.144	0
2023-05-18	243.60	243.60	243.60	243.60	33.144	0
2023-05-17	243.60	243.60	243.60	243.60	33.144	0
2023-05-16	241.67	243.60	241.67	243.60	33.144	10
2023-05-15	244.00	244.00	243.00	243.00	33.063	295
2023-05-12	243.84	243.84	238.80	238.80	32.491	130
2023-05-11	236.67	243.57	236.67	242.88	33.046	3,445
2023-05-10	239.93	239.93	235.92	235.92	32.099	3,555
2023-05-09	244.75	245.00	242.50	242.50	32.995	845
2023-05-08	256.00	256.50	251.70	256.50	34.899	4,835
2023-05-05	300.00	300.00	300.00	300.00	40.818	50
2023-05-04	300.31	300.98	300.00	300.90	40.940	3,760
2023-05-03	305.43	305.43	305.43	305.43	41.557	0
2023-05-02	305.43	305.43	305.43	305.43	41.557	50
2023-04-28	303.71	303.71	303.71	303.71	41.323	0
2023-04-27	305.71	305.71	303.71	303.71	41.323	1,480
2023-04-26	305.40	305.40	305.40	305.40	41.553	5
2023-04-25	305.40	305.40	305.40	305.40	41.553	0
2023-04-24	305.40	305.40	305.40	305.40	41.553	0
2023-04-20	305.40	305.40	305.40	305.40	41.553	0
2023-04-19	305.40	305.40	305.40	305.40	41.553	0
2023-04-18	305.40	305.40	305.40	305.40	41.553	5
2023-04-17	305.40	305.40	305.40	305.40	41.553	0
2023-04-14	305.40	305.40	305.40	305.40	41.553	0
2023-04-13	305.40	305.40	305.40	305.40	41.553	0
2023-04-12	305.40	305.40	305.40	305.40	41.553	0
2023-04-11	305.40	305.40	305.40	305.40	41.553	0
2023-04-10	305.40	305.40	305.40	305.40	41.553	25
2023-04-06	305.40	305.40	305.40	305.40	41.553	5
2023-04-05	301.80	301.80	301.80	301.80	41.063	0
2023-04-04	301.80	301.80	301.80	301.80	41.063	0
2023-04-03	301.80	301.80	301.80	301.80	41.063	20
2023-03-31	299.10	299.10	299.10	299.10	40.696	5
2023-03-30	298.37	298.37	298.37	298.37	40.596	555
2023-03-29	299.50	299.50	299.50	299.50	40.750	15
2023-03-28	303.00	303.00	300.30	300.30	40.859	560
2023-03-27	301.20	304.50	301.20	304.50	41.430	345
2023-03-24	297.10	297.10	297.10	297.10	40.423	55
2023-03-23	304.73	304.73	304.73	304.73	41.462	0
2023-03-22	304.73	304.73	304.73	304.73	41.462	390
2023-03-21	305.04	305.04	305.04	305.04	41.504	240
2023-03-20	310.75	310.75	310.75	310.75	42.281	0
2023-03-17	310.75	310.75	310.75	310.75	42.281	0
2023-03-16	310.75	310.75	310.75	310.75	42.281	90
2023-03-15	299.50	299.50	299.50	299.50	40.750	0
2023-03-14	299.50	299.50	299.50	299.50	40.750	80
2023-03-13	300.30	300.30	300.30	300.30	40.859	50

← NewerPage 15 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.