Tyson Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	300.60	300.60	300.60	300.60	40.900	0
2023-03-09	300.60	300.60	300.60	300.60	40.900	0
2023-03-08	300.60	300.60	300.30	300.60	40.900	325
2023-03-07	303.30	303.30	303.00	303.00	41.226	520
2023-03-06	309.07	309.07	309.07	309.07	42.052	0
2023-03-03	306.28	309.07	305.97	309.07	42.052	500
2023-03-02	305.66	307.83	305.66	307.21	41.799	2,820
2023-03-01	310.99	310.99	306.28	307.21	41.799	2,905
2023-02-28	316.97	316.97	316.97	316.97	43.127	0
2023-02-27	316.97	316.97	316.97	316.97	43.127	0
2023-02-24	316.97	316.97	316.97	316.97	41.959	5
2023-02-23	316.97	316.97	316.97	316.97	41.959	0
2023-02-22	316.97	316.97	316.97	316.97	41.959	0
2023-02-17	316.97	316.97	316.97	316.97	41.959	0
2023-02-16	316.97	316.97	316.97	316.97	41.959	0
2023-02-15	316.97	316.97	316.97	316.97	41.959	705
2023-02-14	315.50	315.50	315.50	315.50	41.764	0
2023-02-13	312.96	315.50	312.96	315.50	41.764	175
2023-02-10	318.00	318.08	318.00	318.08	42.106	145
2023-02-09	311.55	311.55	311.55	311.55	41.241	560
2023-02-08	312.48	312.48	312.48	312.48	41.364	0
2023-02-07	315.00	315.00	312.48	312.48	41.364	25
2023-02-06	317.44	317.44	317.44	317.44	42.021	15
2023-02-03	330.00	330.00	330.00	330.00	43.684	195
2023-02-02	327.76	327.76	327.76	327.76	43.387	0
2023-02-01	327.76	327.76	327.76	327.76	43.387	230
2023-01-31	327.36	327.36	326.37	326.44	43.212	2,810
2023-01-30	330.33	330.33	330.33	330.33	43.727	1,405
2023-01-27	343.47	343.47	343.47	343.47	45.467	0
2023-01-26	343.47	343.47	343.47	343.47	45.467	0
2023-01-25	343.47	343.47	343.47	343.47	45.467	0
2023-01-24	343.47	343.47	343.47	343.47	45.467	5
2023-01-23	342.42	343.48	342.42	343.47	45.467	500
2023-01-20	331.37	331.37	331.37	331.37	43.865	0
2023-01-19	331.37	331.37	331.37	331.37	43.865	0
2023-01-18	331.37	331.37	331.37	331.37	43.865	0
2023-01-17	331.37	331.37	331.37	331.37	43.865	0
2023-01-16	331.37	331.37	331.37	331.37	43.865	0
2023-01-13	331.37	331.37	331.37	331.37	43.865	5
2023-01-12	336.96	337.39	333.16	333.16	44.102	4,320
2023-01-11	340.34	340.68	337.47	337.68	44.700	9,030
2023-01-10	341.02	341.02	340.68	340.72	45.103	2,805
2023-01-09	351.75	351.75	350.34	350.35	46.377	2,805
2023-01-06	345.76	345.76	345.76	345.76	45.770	0
2023-01-05	345.76	345.76	345.76	345.76	45.770	0
2023-01-04	345.76	345.76	345.76	345.76	45.770	0
2023-01-03	314.56	345.76	314.56	345.76	45.770	2,885
2023-01-02	314.55	314.55	314.55	314.55	41.638	0
2022-12-29	314.55	314.55	314.55	314.55	41.638	0
2022-12-28	314.55	314.55	314.55	314.55	41.638	0
2022-12-27	314.55	314.55	314.55	314.55	41.638	0
2022-12-26	314.55	314.55	314.55	314.55	41.638	0
2022-12-23	314.55	314.55	314.55	314.55	41.638	0
2022-12-22	314.55	314.55	314.55	314.55	41.638	50
2022-12-21	320.32	320.32	320.32	320.32	42.402	50
2022-12-20	320.64	320.64	320.64	320.64	42.445	50
2022-12-19	325.38	325.38	325.38	325.38	43.072	0
2022-12-16	325.38	325.38	325.38	325.38	43.072	50
2022-12-15	339.66	339.66	337.00	337.00	44.610	40
2022-12-14	337.20	337.20	337.20	337.20	44.637	0

← NewerPage 16 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.