Tyson Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	311.68	313.28	311.68	313.28	54.176	505
2025-05-12	322.56	322.56	322.56	322.56	55.781	0
2025-05-09	322.56	322.56	322.56	322.56	55.781	0
2025-05-08	322.56	322.56	322.56	322.56	55.781	5
2025-05-07	317.59	317.59	317.59	317.59	54.921	0
2025-05-06	317.59	317.59	317.59	317.59	54.921	5
2025-05-05	330.00	330.00	317.03	318.17	55.021	5,000
2025-05-02	352.00	352.00	352.00	352.00	60.872	0
2025-04-30	352.00	352.00	352.00	352.00	60.872	0
2025-04-29	352.00	352.00	352.00	352.00	60.872	0
2025-04-28	352.00	352.00	352.00	352.00	60.872	0
2025-04-25	352.00	352.00	352.00	352.00	60.872	0
2025-04-24	351.66	352.00	351.66	352.00	60.872	2,500
2025-04-23	352.80	352.80	352.80	352.80	61.010	1,250
2025-04-22	363.41	363.41	363.41	363.41	62.845	0
2025-04-17	363.41	363.41	363.41	363.41	62.845	0
2025-04-16	363.41	363.41	363.41	363.41	62.845	0
2025-04-15	363.41	363.41	363.41	363.41	62.845	750
2025-04-14	351.40	351.40	351.40	351.40	60.768	0
2025-04-11	351.40	351.40	351.40	351.40	60.768	0
2025-04-10	351.40	351.40	351.40	351.40	60.768	0
2025-04-09	351.40	351.40	351.40	351.40	60.768	250
2025-04-08	351.05	351.05	351.05	351.05	60.707	0
2025-04-07	351.05	351.05	351.05	351.05	60.707	5
2025-04-04	356.76	356.76	356.76	356.76	61.695	0
2025-04-03	357.84	357.84	356.76	356.76	61.695	60
2025-04-02	361.08	361.08	361.08	361.08	62.442	10
2025-04-01	363.77	363.77	363.77	363.77	62.907	0
2025-03-31	360.00	363.77	360.00	363.77	62.907	20
2025-03-28	360.00	360.00	360.00	360.00	62.255	250
2025-03-27	347.76	347.76	347.76	347.76	60.139	0
2025-03-26	347.76	347.76	347.76	347.76	60.139	0
2025-03-25	347.76	347.76	347.76	347.76	60.139	0
2025-03-24	347.76	347.76	347.76	347.76	60.139	0
2025-03-21	347.76	347.76	347.76	347.76	60.139	0
2025-03-20	347.76	347.76	347.76	347.76	60.139	0
2025-03-19	347.76	347.76	347.76	347.76	60.139	0
2025-03-18	347.76	347.76	347.76	347.76	60.139	0
2025-03-17	347.76	347.76	347.76	347.76	60.139	0
2025-03-14	347.76	347.76	347.76	347.76	60.139	0
2025-03-13	347.76	347.76	347.76	347.76	60.139	0
2025-03-12	347.76	347.76	347.76	347.76	60.139	0
2025-03-11	347.76	347.76	347.76	347.76	60.139	0
2025-03-10	347.76	347.76	347.76	347.76	60.139	0
2025-03-07	347.76	347.76	347.76	347.76	60.139	0
2025-03-06	347.76	347.76	347.76	347.76	60.139	0
2025-03-05	347.76	347.76	347.76	347.76	60.139	0
2025-02-28	347.76	347.76	347.76	347.76	60.139	15
2025-02-27	349.70	349.70	349.70	349.70	60.474	0
2025-02-26	349.70	349.70	349.70	349.70	60.474	0
2025-02-25	349.70	349.70	349.70	349.70	58.805	500
2025-02-24	343.70	343.70	343.70	343.70	57.796	500
2025-02-21	336.27	336.27	336.27	336.27	56.547	0
2025-02-20	336.27	336.27	336.27	336.27	56.547	0
2025-02-19	336.27	336.27	336.27	336.27	56.547	0
2025-02-18	336.27	336.27	336.27	336.27	56.547	0
2025-02-17	336.27	336.27	336.27	336.27	56.547	0
2025-02-14	336.27	336.27	336.27	336.27	56.547	500
2025-02-13	330.63	330.63	330.63	330.63	55.598	0
2025-02-12	330.63	330.63	330.63	330.63	55.598	0

← NewerPage 7 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.