Tyson Foods Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 302.00 | 302.00 | 302.00 | 302.00 | 53.838 | 0 |
| 2025-08-05 | 302.10 | 302.10 | 302.00 | 302.00 | 53.838 | 30 |
| 2025-08-04 | 301.31 | 301.31 | 301.31 | 301.31 | 53.715 | 5 |
| 2025-08-01 | 298.50 | 298.50 | 298.50 | 298.50 | 53.214 | 0 |
| 2025-07-31 | 298.50 | 298.50 | 298.50 | 298.50 | 53.214 | 0 |
| 2025-07-30 | 298.50 | 298.50 | 298.50 | 298.50 | 53.214 | 0 |
| 2025-07-29 | 298.50 | 298.50 | 298.50 | 298.50 | 53.214 | 0 |
| 2025-07-28 | 298.50 | 298.50 | 298.50 | 298.50 | 53.214 | 75 |
| 2025-07-25 | 298.50 | 298.50 | 298.50 | 298.50 | 53.214 | 0 |
| 2025-07-24 | 298.50 | 298.50 | 298.50 | 298.50 | 53.214 | 5 |
| 2025-07-23 | 297.60 | 297.60 | 297.60 | 297.60 | 53.053 | 0 |
| 2025-07-22 | 297.60 | 297.60 | 297.60 | 297.60 | 53.053 | 0 |
| 2025-07-21 | 298.80 | 298.80 | 297.60 | 297.60 | 53.053 | 10 |
| 2025-07-18 | 299.70 | 299.70 | 297.60 | 297.60 | 53.053 | 10 |
| 2025-07-17 | 299.70 | 299.70 | 299.70 | 299.70 | 53.428 | 5 |
| 2025-07-16 | 305.70 | 305.70 | 305.70 | 305.70 | 54.497 | 15 |
| 2025-07-15 | 302.67 | 302.67 | 302.67 | 302.67 | 53.957 | 0 |
| 2025-07-14 | 302.67 | 302.67 | 302.67 | 302.67 | 53.957 | 505 |
| 2025-07-11 | 299.00 | 299.00 | 299.00 | 299.00 | 53.303 | 5 |
| 2025-07-10 | 299.00 | 299.00 | 299.00 | 299.00 | 53.303 | 0 |
| 2025-07-09 | 299.00 | 299.00 | 299.00 | 299.00 | 53.303 | 75 |
| 2025-07-08 | 314.00 | 314.00 | 314.00 | 314.00 | 55.977 | 0 |
| 2025-07-07 | 316.23 | 316.23 | 314.00 | 314.00 | 55.977 | 95 |
| 2025-07-04 | 313.10 | 313.10 | 313.10 | 313.10 | 55.817 | 0 |
| 2025-07-03 | 313.10 | 313.10 | 313.10 | 313.10 | 55.817 | 10 |
| 2025-07-02 | 301.80 | 301.80 | 301.80 | 301.80 | 53.802 | 0 |
| 2025-07-01 | 301.80 | 301.80 | 301.80 | 301.80 | 53.802 | 0 |
| 2025-06-30 | 301.80 | 301.80 | 301.80 | 301.80 | 53.802 | 500 |
| 2025-06-27 | 303.67 | 303.67 | 303.67 | 303.67 | 54.136 | 0 |
| 2025-06-26 | 303.67 | 303.67 | 303.67 | 303.67 | 54.136 | 0 |
| 2025-06-25 | 303.67 | 303.67 | 303.67 | 303.67 | 54.136 | 0 |
| 2025-06-24 | 303.67 | 303.67 | 303.67 | 303.67 | 54.136 | 0 |
| 2025-06-23 | 303.90 | 303.90 | 303.67 | 303.67 | 54.136 | 5,000 |
| 2025-06-20 | 303.24 | 303.24 | 303.24 | 303.24 | 54.059 | 0 |
| 2025-06-18 | 303.24 | 303.24 | 303.24 | 303.24 | 54.059 | 0 |
| 2025-06-17 | 303.00 | 303.24 | 303.00 | 303.24 | 54.059 | 3,500 |
| 2025-06-16 | 302.10 | 302.10 | 302.10 | 302.10 | 53.856 | 10 |
| 2025-06-13 | 305.54 | 305.54 | 305.54 | 305.54 | 54.469 | 5 |
| 2025-06-12 | 305.54 | 305.54 | 305.54 | 305.54 | 54.469 | 2,000 |
| 2025-06-11 | 307.83 | 307.83 | 307.83 | 307.83 | 54.877 | 5 |
| 2025-06-10 | 310.66 | 310.66 | 310.66 | 310.66 | 55.382 | 0 |
| 2025-06-09 | 310.66 | 310.66 | 310.66 | 310.66 | 55.382 | 0 |
| 2025-06-06 | 311.40 | 311.40 | 310.66 | 310.66 | 55.382 | 1,000 |
| 2025-06-05 | 311.16 | 311.16 | 311.16 | 311.16 | 55.471 | 0 |
| 2025-06-04 | 311.16 | 311.16 | 311.16 | 311.16 | 55.471 | 0 |
| 2025-06-03 | 311.16 | 311.16 | 311.16 | 311.16 | 55.471 | 0 |
| 2025-06-02 | 311.16 | 311.16 | 311.16 | 311.16 | 55.471 | 0 |
| 2025-05-30 | 311.16 | 311.16 | 311.16 | 311.16 | 55.471 | 0 |
| 2025-05-29 | 311.16 | 311.16 | 311.16 | 311.16 | 55.471 | 0 |
| 2025-05-28 | 311.16 | 311.16 | 311.16 | 311.16 | 55.471 | 0 |
| 2025-05-27 | 311.16 | 311.16 | 311.16 | 311.16 | 53.809 | 0 |
| 2025-05-26 | 311.16 | 311.16 | 311.16 | 311.16 | 53.809 | 0 |
| 2025-05-23 | 312.81 | 312.81 | 311.16 | 311.16 | 53.809 | 5,000 |
| 2025-05-22 | 320.32 | 320.32 | 320.32 | 320.32 | 55.393 | 0 |
| 2025-05-21 | 320.32 | 320.32 | 320.32 | 320.32 | 55.393 | 5 |
| 2025-05-20 | 317.44 | 317.44 | 317.44 | 317.44 | 54.895 | 0 |
| 2025-05-19 | 317.44 | 317.44 | 317.44 | 317.44 | 54.895 | 5 |
| 2025-05-16 | 312.39 | 312.39 | 312.39 | 312.39 | 54.022 | 0 |
| 2025-05-15 | 312.48 | 312.48 | 312.39 | 312.39 | 54.022 | 5,000 |
| 2025-05-14 | 313.28 | 313.28 | 313.28 | 313.28 | 54.176 | 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.