Tyson Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	423.29	423.29	423.29	423.29	50.034	0
2022-06-21	423.29	423.29	423.29	423.29	50.034	0
2022-06-20	423.29	423.29	423.29	423.29	50.034	15
2022-06-17	423.36	423.36	419.16	419.16	49.546	615
2022-06-15	436.45	436.45	436.45	436.45	51.590	50
2022-06-14	427.56	427.56	427.56	427.56	50.539	0
2022-06-13	424.20	427.56	424.20	427.56	50.539	1,875
2022-06-10	419.58	419.58	419.58	419.58	49.595	725
2022-06-09	426.56	426.56	426.56	426.56	50.420	0
2022-06-08	426.56	426.56	426.56	426.56	50.420	10
2022-06-07	418.74	418.74	418.74	418.74	49.496	0
2022-06-06	418.74	418.74	418.74	418.74	49.496	0
2022-06-03	425.04	425.04	417.06	418.74	49.496	2,580
2022-06-02	422.94	422.94	422.94	422.94	49.993	0
2022-06-01	424.12	424.12	422.94	422.94	49.993	3,410
2022-05-31	426.99	426.99	426.99	426.99	50.471	0
2022-05-30	426.99	426.99	426.99	426.99	49.077	0
2022-05-27	426.56	426.99	426.56	426.99	48.160	970
2022-05-26	429.14	429.14	429.14	429.14	48.403	65
2022-05-25	413.69	413.69	413.69	413.69	46.660	0
2022-05-24	413.69	413.69	413.69	413.69	46.660	0
2022-05-23	413.69	413.69	413.69	413.69	46.660	0
2022-05-20	413.28	413.69	413.28	413.69	46.660	415
2022-05-19	418.20	418.20	412.44	412.44	46.519	130
2022-05-18	454.80	454.80	454.80	454.80	51.297	0
2022-05-17	454.94	454.94	454.80	454.80	51.297	65
2022-05-16	460.46	460.46	460.46	460.46	51.935	0
2022-05-13	461.84	461.84	460.46	460.46	51.935	980
2022-05-12	456.32	456.32	456.32	456.32	51.469	185
2022-05-11	470.00	470.94	463.38	463.38	52.265	320
2022-05-10	475.78	475.78	475.78	475.78	53.663	250
2022-05-09	456.32	456.32	456.32	456.32	51.469	0
2022-05-06	460.92	460.92	456.32	456.32	51.469	1,200
2022-05-05	451.35	451.35	451.35	451.35	50.908	0
2022-05-04	451.35	451.35	451.35	451.35	50.908	50
2022-05-03	452.61	452.61	449.32	449.32	50.679	100
2022-05-02	468.28	470.11	463.00	470.11	53.024	58,080
2022-04-29	464.83	464.83	462.01	462.01	52.110	125
2022-04-28	469.06	472.00	469.06	472.00	53.237	280
2022-04-27	463.22	463.22	463.22	463.22	52.247	0
2022-04-26	463.22	463.22	463.22	463.22	52.247	0
2022-04-25	450.01	463.68	450.01	463.22	52.247	180
2022-04-22	411.60	411.60	411.60	411.60	46.425	0
2022-04-20	411.60	411.60	411.60	411.60	46.425	0
2022-04-19	411.60	411.60	411.60	411.60	46.425	0
2022-04-18	411.60	411.60	411.60	411.60	46.425	0
2022-04-14	411.60	411.60	411.60	411.60	46.425	0
2022-04-13	411.60	411.60	411.60	411.60	46.425	0
2022-04-12	411.60	411.60	411.60	411.60	46.425	0
2022-04-11	411.60	411.60	411.60	411.60	46.425	0
2022-04-08	411.60	411.60	411.60	411.60	46.425	0
2022-04-07	411.60	411.60	411.60	411.60	46.425	0
2022-04-06	411.60	411.60	411.60	411.60	46.425	0
2022-04-05	411.60	411.60	411.60	411.60	46.425	0
2022-04-04	411.60	411.60	411.60	411.60	46.425	50
2022-04-01	423.36	423.36	423.36	423.36	47.751	5
2022-03-31	419.84	419.84	419.84	419.84	47.354	0
2022-03-30	419.84	419.84	419.84	419.84	47.354	0
2022-03-29	417.38	419.84	417.38	419.84	47.354	70
2022-03-28	416.15	416.15	416.15	416.15	46.938	50

← NewerPage 19 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.