Tyson Foods Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 377.34 | 377.34 | 377.34 | 377.34 | 46.967 | 0 |
| 2022-09-14 | 373.52 | 377.34 | 373.52 | 377.34 | 46.967 | 1,340 |
| 2022-09-13 | 384.80 | 384.80 | 383.60 | 383.60 | 47.746 | 145 |
| 2022-09-12 | 381.81 | 381.81 | 381.81 | 381.81 | 47.523 | 0 |
| 2022-09-09 | 381.81 | 381.81 | 381.81 | 381.81 | 47.523 | 0 |
| 2022-09-08 | 382.59 | 382.59 | 381.00 | 381.81 | 47.523 | 1,300 |
| 2022-09-06 | 389.48 | 389.48 | 389.48 | 389.48 | 48.478 | 425 |
| 2022-09-05 | 381.45 | 381.45 | 381.45 | 381.45 | 47.479 | 5 |
| 2022-09-02 | 386.08 | 386.08 | 386.08 | 386.08 | 48.055 | 85 |
| 2022-09-01 | 387.61 | 392.60 | 387.61 | 391.50 | 48.729 | 1,405 |
| 2022-08-31 | 395.85 | 395.85 | 395.85 | 395.85 | 49.271 | 50 |
| 2022-08-30 | 400.01 | 400.01 | 400.01 | 400.01 | 48.275 | 0 |
| 2022-08-29 | 400.01 | 400.01 | 400.01 | 400.01 | 47.282 | 0 |
| 2022-08-26 | 400.01 | 400.01 | 400.01 | 400.01 | 47.282 | 10 |
| 2022-08-25 | 405.79 | 405.79 | 405.79 | 405.79 | 47.965 | 0 |
| 2022-08-24 | 406.70 | 407.25 | 405.79 | 405.79 | 47.965 | 6,180 |
| 2022-08-23 | 422.71 | 422.71 | 422.71 | 422.71 | 49.965 | 0 |
| 2022-08-22 | 422.71 | 422.71 | 422.71 | 422.71 | 49.965 | 0 |
| 2022-08-19 | 422.71 | 422.71 | 422.71 | 422.71 | 49.965 | 0 |
| 2022-08-18 | 422.71 | 422.71 | 422.71 | 422.71 | 49.965 | 0 |
| 2022-08-17 | 422.71 | 422.71 | 422.71 | 422.71 | 49.965 | 0 |
| 2022-08-16 | 422.71 | 422.71 | 422.71 | 422.71 | 49.965 | 500 |
| 2022-08-15 | 416.04 | 416.04 | 416.04 | 416.04 | 49.177 | 0 |
| 2022-08-12 | 416.04 | 416.04 | 416.04 | 416.04 | 49.177 | 0 |
| 2022-08-11 | 417.50 | 417.50 | 416.04 | 416.04 | 49.177 | 130 |
| 2022-08-10 | 402.84 | 402.84 | 402.62 | 402.62 | 47.591 | 100 |
| 2022-08-09 | 411.00 | 411.00 | 410.82 | 410.82 | 48.560 | 105 |
| 2022-08-08 | 453.39 | 453.39 | 453.39 | 453.39 | 53.592 | 0 |
| 2022-08-05 | 453.39 | 453.39 | 453.39 | 453.39 | 53.592 | 0 |
| 2022-08-04 | 453.39 | 453.39 | 453.39 | 453.39 | 53.592 | 10 |
| 2022-08-03 | 459.27 | 459.27 | 459.27 | 459.27 | 54.287 | 0 |
| 2022-08-02 | 459.27 | 459.27 | 459.27 | 459.27 | 54.287 | 5 |
| 2022-08-01 | 454.42 | 458.24 | 454.42 | 456.50 | 53.959 | 50,160 |
| 2022-07-29 | 453.39 | 453.39 | 453.39 | 453.39 | 53.592 | 195 |
| 2022-07-28 | 440.55 | 440.55 | 440.55 | 440.55 | 52.074 | 0 |
| 2022-07-27 | 440.55 | 440.55 | 440.55 | 440.55 | 52.074 | 195 |
| 2022-07-26 | 450.49 | 450.49 | 450.49 | 450.49 | 53.249 | 0 |
| 2022-07-25 | 450.06 | 450.49 | 450.06 | 450.49 | 53.249 | 125 |
| 2022-07-22 | 449.49 | 449.49 | 449.00 | 449.00 | 53.073 | 1,035 |
| 2022-07-21 | 445.14 | 445.14 | 445.14 | 445.14 | 52.617 | 0 |
| 2022-07-20 | 445.14 | 445.14 | 445.14 | 445.14 | 52.617 | 25 |
| 2022-07-19 | 438.68 | 438.68 | 438.68 | 438.68 | 51.853 | 0 |
| 2022-07-18 | 438.68 | 438.68 | 438.68 | 438.68 | 51.853 | 110 |
| 2022-07-15 | 446.16 | 446.16 | 440.44 | 440.44 | 52.061 | 470 |
| 2022-07-14 | 443.25 | 443.25 | 443.25 | 443.25 | 52.393 | 20 |
| 2022-07-13 | 440.25 | 440.25 | 440.25 | 440.25 | 52.039 | 0 |
| 2022-07-12 | 440.25 | 440.25 | 440.25 | 440.25 | 52.039 | 0 |
| 2022-07-11 | 440.25 | 440.25 | 440.25 | 440.25 | 52.039 | 10 |
| 2022-07-08 | 454.02 | 454.05 | 454.02 | 454.05 | 53.670 | 955 |
| 2022-07-07 | 451.35 | 451.35 | 451.35 | 451.35 | 53.351 | 0 |
| 2022-07-06 | 451.35 | 451.35 | 451.35 | 451.35 | 53.351 | 0 |
| 2022-07-05 | 451.35 | 451.35 | 451.35 | 451.35 | 53.351 | 65 |
| 2022-07-04 | 447.30 | 447.30 | 447.30 | 447.30 | 52.872 | 0 |
| 2022-07-01 | 445.50 | 447.30 | 445.50 | 447.30 | 52.872 | 1,490 |
| 2022-06-30 | 448.00 | 448.00 | 448.00 | 448.00 | 52.955 | 5 |
| 2022-06-29 | 441.76 | 441.76 | 441.76 | 441.76 | 52.217 | 0 |
| 2022-06-28 | 441.76 | 441.76 | 441.76 | 441.76 | 52.217 | 0 |
| 2022-06-27 | 441.76 | 441.76 | 441.76 | 441.76 | 52.217 | 0 |
| 2022-06-24 | 441.76 | 441.76 | 441.76 | 441.76 | 52.217 | 785 |
| 2022-06-23 | 423.29 | 423.29 | 423.29 | 423.29 | 50.034 | 0 |
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.