Tyson Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	495.00	495.00	495.00	495.00	53.491	0
2021-12-27	495.00	495.00	495.00	495.00	53.491	0
2021-12-23	495.00	495.00	495.00	495.00	53.491	0
2021-12-22	495.00	495.00	495.00	495.00	53.491	0
2021-12-21	495.00	495.00	495.00	495.00	53.491	0
2021-12-20	495.00	495.00	495.00	495.00	53.491	0
2021-12-17	495.00	495.00	495.00	495.00	53.491	0
2021-12-16	495.00	495.00	495.00	495.00	53.491	15
2021-12-15	492.00	492.00	492.00	492.00	53.167	20
2021-12-14	485.51	485.51	485.51	485.51	52.466	500
2021-12-13	475.52	482.46	475.52	482.46	52.136	1,500
2021-12-10	470.47	470.47	470.47	470.47	50.841	0
2021-12-09	470.47	470.47	470.47	470.47	50.841	0
2021-12-08	470.47	470.47	470.47	470.47	50.841	25
2021-12-07	477.24	477.24	477.24	477.24	51.572	0
2021-12-06	477.20	477.24	476.36	477.24	51.572	1,895
2021-12-03	469.00	469.00	469.00	469.00	50.682	0
2021-12-02	469.00	469.00	469.00	469.00	50.682	0
2021-12-01	469.00	469.00	469.00	469.00	50.682	0
2021-11-30	469.00	469.00	469.00	469.00	50.682	0
2021-11-29	469.00	469.00	469.00	469.00	49.266	0
2021-11-26	469.00	469.00	469.00	469.00	48.335	0
2021-11-25	469.00	469.00	469.00	469.00	48.335	0
2021-11-24	469.20	469.20	469.00	469.00	48.335	2,370
2021-11-23	471.05	471.05	469.00	469.00	48.335	3,100
2021-11-22	459.70	459.70	459.70	459.70	47.377	500
2021-11-19	457.25	457.25	457.25	457.25	47.124	0
2021-11-18	457.25	457.25	457.25	457.25	47.124	0
2021-11-17	463.00	463.00	457.25	457.25	47.124	2,520
2021-11-16	465.00	469.20	463.00	463.00	47.717	10,440
2021-11-12	448.65	448.65	437.40	437.40	45.079	415
2021-11-11	446.85	446.85	446.85	446.85	46.053	65
2021-11-10	446.95	446.95	446.95	446.95	46.063	0
2021-11-09	449.32	449.32	446.95	446.95	46.063	250
2021-11-08	451.48	452.09	451.48	451.79	46.562	1,345
2021-11-05	451.00	451.48	451.00	451.48	46.530	750
2021-11-04	458.00	461.25	454.80	455.85	46.980	11,720
2021-11-03	465.06	465.52	457.00	457.00	47.099	8,685
2021-11-01	457.90	457.90	457.90	457.90	47.191	5
2021-10-29	464.50	464.50	464.50	464.50	47.872	0
2021-10-28	464.50	464.50	464.50	464.50	47.872	0
2021-10-27	464.50	464.50	464.50	464.50	47.872	0
2021-10-26	464.50	464.50	464.50	464.50	47.872	0
2021-10-25	464.50	464.50	464.50	464.50	47.872	0
2021-10-22	464.50	464.50	464.50	464.50	47.872	5
2021-10-21	441.76	441.76	441.76	441.76	45.528	0

← NewerPage 21 of 21 · 1,246 trading days

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.