Tyson Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	319.70	319.70	319.70	319.70	62.271	0
2026-04-27	319.70	319.70	319.70	319.70	62.271	0
2026-04-24	319.69	319.70	319.69	319.70	62.271	2,500
2026-04-23	318.75	318.75	318.75	318.75	62.085	0
2026-04-22	318.75	318.75	318.75	318.75	62.085	0
2026-04-20	318.75	318.75	318.75	318.75	62.085	0
2026-04-17	318.75	318.75	318.75	318.75	62.085	0
2026-04-16	318.75	318.75	318.75	318.75	62.085	0
2026-04-15	318.45	318.75	318.45	318.75	62.085	1,500
2026-04-14	323.40	323.40	323.40	323.40	62.991	0
2026-04-13	323.36	323.40	323.36	323.40	62.991	500
2026-04-10	328.11	328.11	328.10	328.10	63.907	500
2026-04-09	329.81	329.81	329.81	329.81	64.240	5
2026-04-08	325.92	325.92	325.92	325.92	63.482	0
2026-04-07	325.92	325.92	325.92	325.92	63.482	0
2026-04-06	325.92	325.92	325.92	325.92	63.482	0
2026-04-02	325.92	325.92	325.92	325.92	63.482	0
2026-04-01	325.92	325.92	325.92	325.92	63.482	0
2026-03-31	325.92	325.92	325.92	325.92	63.482	0
2026-03-30	325.92	325.92	325.92	325.92	63.482	0
2026-03-27	325.92	325.92	325.92	325.92	63.482	0
2026-03-26	325.92	325.92	325.92	325.92	63.482	0
2026-03-25	325.92	325.92	325.92	325.92	63.482	0
2026-03-24	325.92	325.92	325.92	325.92	63.482	0
2026-03-23	325.92	325.92	325.92	325.92	63.482	0
2026-03-20	325.92	325.92	325.92	325.92	63.482	0
2026-03-19	325.92	325.92	325.92	325.92	63.482	0
2026-03-18	325.92	325.92	325.92	325.92	63.482	0
2026-03-17	325.92	325.92	325.92	325.92	63.482	15
2026-03-16	338.52	338.52	338.52	338.52	65.936	0
2026-03-13	338.52	338.52	338.52	338.52	65.936	0
2026-03-12	338.52	338.52	338.52	338.52	65.936	0
2026-03-11	338.52	338.52	338.52	338.52	65.936	0
2026-03-10	338.52	338.52	338.52	338.52	65.936	0
2026-03-09	338.52	338.52	338.52	338.52	65.936	0
2026-03-06	338.52	338.52	338.52	338.52	65.936	0
2026-03-05	338.52	338.52	338.52	338.52	65.936	0
2026-03-04	338.52	338.52	338.52	338.52	65.936	0
2026-03-03	338.52	338.52	338.52	338.52	65.936	1,055
2026-03-02	328.35	328.35	328.35	328.35	63.955	0
2026-02-27	323.50	328.35	323.50	328.35	63.955	510
2026-02-26	321.51	321.51	321.51	321.51	62.623	0
2026-02-25	323.50	323.50	321.51	321.51	62.623	10
2026-02-24	326.35	326.35	326.35	326.35	61.779	0
2026-02-23	326.35	326.35	326.35	326.35	61.779	45
2026-02-20	331.84	331.84	331.84	331.84	62.818	500
2026-02-19	335.34	335.34	335.34	335.34	63.481	0
2026-02-18	335.34	335.34	335.34	335.34	63.481	0
2026-02-13	335.34	335.34	335.34	335.34	63.481	0
2026-02-12	335.34	335.34	335.34	335.34	63.481	0
2026-02-11	335.34	335.34	335.34	335.34	63.481	0
2026-02-10	335.34	335.34	335.34	335.34	63.481	500
2026-02-09	335.59	335.59	335.59	335.59	63.528	10
2026-02-06	334.90	334.90	334.90	334.90	63.398	0
2026-02-05	334.90	334.90	334.90	334.90	63.398	0
2026-02-04	334.90	334.90	334.90	334.90	63.398	0
2026-02-03	334.90	334.90	334.90	334.90	63.398	0
2026-02-02	345.44	348.84	334.90	334.90	63.398	2,060
2026-01-30	340.38	340.38	340.38	340.38	64.435	750
2026-01-29	341.00	341.00	341.00	341.00	64.552	0

← NewerPage 3 of 21 · 1,251 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.