Tyson Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	337.20	337.20	337.20	337.20	44.637	0
2022-12-12	334.29	337.20	333.96	337.20	44.637	2,405
2022-12-09	336.60	336.60	336.60	336.60	44.557	1,405
2022-12-08	332.31	334.62	332.31	334.62	44.295	155
2022-12-07	333.10	333.27	332.27	333.27	44.117	6,610
2022-12-06	350.50	350.50	350.50	350.50	46.397	0
2022-12-05	350.50	350.50	350.50	350.50	46.397	0
2022-12-02	350.50	350.50	350.50	350.50	46.397	0
2022-12-01	350.50	350.50	350.50	350.50	46.397	0
2022-11-30	350.50	350.50	350.50	350.50	46.397	0
2022-11-29	350.50	350.50	350.50	350.50	44.720	0
2022-11-28	350.50	350.50	350.50	350.50	43.626	0
2022-11-25	350.50	350.50	350.50	350.50	43.626	0
2022-11-24	350.50	350.50	350.50	350.50	43.626	0
2022-11-23	350.50	350.50	350.50	350.50	43.626	0
2022-11-22	350.50	350.50	350.50	350.50	43.626	0
2022-11-21	350.00	350.50	350.00	350.50	43.626	145
2022-11-18	347.00	347.00	347.00	347.00	43.191	0
2022-11-17	347.00	347.00	347.00	347.00	43.191	0
2022-11-16	346.12	347.00	338.98	347.00	43.191	470
2022-11-14	361.90	364.00	355.25	355.25	44.218	360
2022-11-11	355.60	355.60	355.60	355.60	44.261	5
2022-11-10	352.24	352.24	351.90	351.90	43.801	125
2022-11-09	339.50	339.50	339.50	339.50	42.257	15
2022-11-08	344.40	344.40	344.40	344.40	42.867	0
2022-11-07	344.40	344.40	344.40	344.40	42.867	55
2022-11-04	344.40	344.40	344.40	344.40	42.867	0
2022-11-03	344.40	344.40	344.40	344.40	42.867	5
2022-11-01	348.90	348.90	348.90	348.90	43.427	245
2022-10-31	344.43	365.76	344.43	365.76	45.526	85
2022-10-28	344.43	344.43	344.43	344.43	42.871	0
2022-10-27	344.43	344.43	344.43	344.43	42.871	0
2022-10-26	344.43	344.43	344.43	344.43	42.871	0
2022-10-25	344.43	344.43	344.43	344.43	42.871	0
2022-10-24	344.43	344.43	344.43	344.43	42.871	0
2022-10-21	344.43	344.43	344.43	344.43	42.871	0
2022-10-20	344.43	344.43	344.43	344.43	42.871	0
2022-10-19	344.43	344.43	344.43	344.43	42.871	0
2022-10-18	344.76	344.77	344.43	344.43	42.871	3,145
2022-10-17	334.95	334.95	334.95	334.95	41.691	0
2022-10-14	334.95	334.95	334.95	334.95	41.691	0
2022-10-13	334.95	334.95	334.95	334.95	41.691	0
2022-10-11	334.95	334.95	334.95	334.95	41.691	0
2022-10-10	335.61	335.61	334.95	334.95	41.691	105
2022-10-07	340.00	340.00	336.26	336.26	41.854	1,160
2022-10-06	342.50	342.50	342.50	342.50	42.631	10
2022-10-05	347.20	347.20	347.20	347.20	43.216	0
2022-10-04	349.00	349.00	347.20	347.20	43.216	55
2022-10-03	344.40	344.40	344.40	344.40	42.867	50
2022-09-30	360.85	360.85	357.35	357.70	44.522	175
2022-09-29	362.52	362.52	361.44	361.44	44.988	100
2022-09-28	364.82	364.82	364.82	364.82	45.409	0
2022-09-27	364.82	364.82	364.82	364.82	45.409	0
2022-09-26	364.82	364.82	364.82	364.82	45.409	0
2022-09-23	364.82	364.82	364.82	364.82	45.409	0
2022-09-22	364.82	364.82	364.82	364.82	45.409	50
2022-09-21	370.50	370.50	370.50	370.50	46.116	5
2022-09-20	370.50	370.50	370.50	370.50	46.116	50
2022-09-19	377.34	377.34	377.34	377.34	46.967	0
2022-09-16	377.34	377.34	377.34	377.34	46.967	0

← NewerPage 17 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.