Tyson Foods Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 334.00 | 334.00 | 334.00 | 334.00 | 54.616 | 0 |
| 2024-11-08 | 334.95 | 334.95 | 334.00 | 334.00 | 54.616 | 5,000 |
| 2024-11-07 | 340.34 | 340.34 | 340.34 | 340.34 | 55.653 | 0 |
| 2024-11-06 | 340.34 | 340.34 | 340.34 | 340.34 | 55.653 | 0 |
| 2024-11-05 | 340.34 | 340.34 | 340.34 | 340.34 | 55.653 | 20 |
| 2024-11-04 | 341.00 | 341.00 | 341.00 | 341.00 | 55.761 | 0 |
| 2024-11-01 | 341.00 | 341.00 | 341.00 | 341.00 | 55.761 | 0 |
| 2024-10-31 | 341.00 | 341.00 | 341.00 | 341.00 | 55.761 | 0 |
| 2024-10-30 | 341.00 | 341.00 | 341.00 | 341.00 | 55.761 | 0 |
| 2024-10-29 | 341.00 | 341.00 | 341.00 | 341.00 | 55.761 | 0 |
| 2024-10-28 | 340.56 | 341.00 | 340.56 | 341.00 | 55.761 | 4,500 |
| 2024-10-25 | 337.26 | 337.26 | 337.26 | 337.26 | 55.149 | 250 |
| 2024-10-24 | 335.58 | 335.58 | 335.58 | 335.58 | 54.875 | 0 |
| 2024-10-23 | 335.58 | 335.58 | 335.58 | 335.58 | 54.875 | 0 |
| 2024-10-22 | 335.58 | 335.58 | 335.58 | 335.58 | 54.875 | 25 |
| 2024-10-21 | 338.98 | 338.98 | 335.58 | 335.58 | 54.875 | 15 |
| 2024-10-18 | 344.50 | 344.50 | 344.50 | 344.50 | 56.333 | 0 |
| 2024-10-17 | 344.50 | 344.50 | 344.50 | 344.50 | 56.333 | 0 |
| 2024-10-16 | 344.50 | 344.50 | 344.50 | 344.50 | 56.333 | 60 |
| 2024-10-15 | 334.95 | 334.95 | 334.95 | 334.95 | 54.772 | 0 |
| 2024-10-14 | 334.95 | 334.95 | 334.95 | 334.95 | 54.772 | 15 |
| 2024-10-11 | 322.56 | 322.56 | 322.56 | 322.56 | 52.746 | 0 |
| 2024-10-10 | 322.56 | 322.56 | 322.56 | 322.56 | 52.746 | 0 |
| 2024-10-09 | 322.56 | 322.56 | 322.56 | 322.56 | 52.746 | 0 |
| 2024-10-08 | 322.56 | 322.56 | 322.56 | 322.56 | 52.746 | 0 |
| 2024-10-07 | 322.56 | 322.56 | 322.56 | 322.56 | 52.746 | 0 |
| 2024-10-04 | 322.56 | 322.56 | 322.56 | 322.56 | 52.746 | 0 |
| 2024-10-03 | 322.56 | 322.56 | 322.56 | 322.56 | 52.746 | 0 |
| 2024-10-02 | 322.56 | 322.56 | 322.56 | 322.56 | 52.746 | 0 |
| 2024-10-01 | 322.56 | 322.56 | 322.56 | 322.56 | 52.746 | 0 |
| 2024-09-30 | 322.56 | 322.56 | 322.56 | 322.56 | 52.746 | 250 |
| 2024-09-27 | 321.50 | 321.50 | 321.50 | 321.50 | 52.572 | 0 |
| 2024-09-26 | 321.50 | 321.50 | 321.50 | 321.50 | 52.572 | 0 |
| 2024-09-25 | 319.77 | 321.50 | 319.77 | 321.50 | 52.572 | 1,060 |
| 2024-09-24 | 335.58 | 335.58 | 335.58 | 335.58 | 54.875 | 0 |
| 2024-09-23 | 335.58 | 335.58 | 335.58 | 335.58 | 54.875 | 0 |
| 2024-09-20 | 335.58 | 335.58 | 335.58 | 335.58 | 54.875 | 0 |
| 2024-09-19 | 335.58 | 335.58 | 335.58 | 335.58 | 54.875 | 0 |
| 2024-09-18 | 335.58 | 335.58 | 335.58 | 335.58 | 54.875 | 1,200 |
| 2024-09-17 | 339.00 | 339.00 | 339.00 | 339.00 | 55.434 | 500 |
| 2024-09-16 | 345.45 | 345.45 | 345.45 | 345.45 | 56.489 | 0 |
| 2024-09-13 | 345.45 | 345.45 | 345.45 | 345.45 | 56.489 | 1,000 |
| 2024-09-12 | 348.00 | 348.00 | 348.00 | 348.00 | 56.906 | 0 |
| 2024-09-11 | 348.00 | 348.00 | 348.00 | 348.00 | 56.906 | 500 |
| 2024-09-10 | 369.26 | 369.26 | 369.26 | 369.26 | 60.382 | 500 |
| 2024-09-09 | 371.85 | 371.85 | 371.85 | 371.85 | 60.806 | 60 |
| 2024-09-06 | 364.68 | 364.68 | 364.68 | 364.68 | 59.633 | 0 |
| 2024-09-05 | 364.68 | 364.68 | 364.68 | 364.68 | 59.633 | 0 |
| 2024-09-04 | 364.68 | 364.68 | 364.68 | 364.68 | 59.633 | 0 |
| 2024-09-03 | 364.68 | 364.68 | 364.68 | 364.68 | 59.633 | 10 |
| 2024-09-02 | 362.00 | 362.00 | 362.00 | 362.00 | 59.195 | 0 |
| 2024-08-30 | 363.48 | 363.48 | 361.62 | 362.00 | 59.195 | 7,935 |
| 2024-08-29 | 357.00 | 357.00 | 357.00 | 357.00 | 58.377 | 750 |
| 2024-08-28 | 351.05 | 351.05 | 351.05 | 351.05 | 57.404 | 0 |
| 2024-08-27 | 351.05 | 351.05 | 351.05 | 351.05 | 55.908 | 0 |
| 2024-08-26 | 351.05 | 351.05 | 351.05 | 351.05 | 55.908 | 500 |
| 2024-08-23 | 332.97 | 332.97 | 332.97 | 332.97 | 53.029 | 0 |
| 2024-08-22 | 332.97 | 332.97 | 332.97 | 332.97 | 53.029 | 0 |
| 2024-08-21 | 332.97 | 332.97 | 332.97 | 332.97 | 53.029 | 0 |
| 2024-08-20 | 332.97 | 332.97 | 332.97 | 332.97 | 53.029 | 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.