Tyson Foods Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 51.540 | 51.540 | 51.540 | 51.540 | 51.540 | 1 |
| 2026-10-15 | 52.600 | 52.600 | 52.600 | 52.600 | 52.600 | 0 |
| 2026-10-14 | 52.600 | 52.600 | 52.600 | 52.600 | 52.600 | 0 |
| 2026-10-13 | 52.600 | 52.600 | 52.600 | 52.600 | 52.600 | 0 |
| 2026-10-09 | 52.600 | 52.600 | 52.600 | 52.600 | 52.600 | 101 |
| 2026-10-08 | 52.080 | 52.340 | 52.080 | 52.340 | 52.340 | 251 |
| 2026-10-07 | 51.790 | 51.790 | 51.790 | 51.790 | 51.790 | 35 |
| 2026-10-06 | 51.700 | 51.700 | 51.700 | 51.700 | 51.700 | 251 |
| 2026-10-05 | 52.090 | 52.190 | 51.750 | 52.190 | 52.190 | 522 |
| 2026-10-02 | 52.300 | 52.300 | 52.300 | 52.300 | 52.300 | 0 |
| 2026-10-01 | 52.330 | 52.850 | 52.190 | 52.300 | 52.300 | 304 |
| 2026-09-30 | 53.050 | 53.050 | 53.050 | 53.050 | 53.050 | 0 |
| 2026-09-29 | 53.160 | 53.160 | 53.050 | 53.050 | 53.050 | 210 |
| 2026-09-28 | 52.740 | 52.740 | 52.740 | 52.740 | 52.740 | 0 |
| 2026-09-25 | 54.040 | 54.040 | 52.740 | 52.740 | 52.740 | 12 |
| 2026-09-24 | 53.500 | 53.500 | 53.500 | 53.500 | 53.500 | 0 |
| 2026-09-23 | 53.500 | 53.500 | 53.500 | 53.500 | 53.500 | 0 |
| 2026-09-22 | 53.500 | 53.500 | 53.500 | 53.500 | 53.500 | 0 |
| 2026-09-21 | 53.600 | 53.600 | 53.500 | 53.500 | 53.500 | 1,000 |
| 2026-09-18 | 54.400 | 54.400 | 54.400 | 54.400 | 54.400 | 0 |
| 2026-09-17 | 54.400 | 54.400 | 54.400 | 54.400 | 54.400 | 0 |
| 2026-09-16 | 54.400 | 54.400 | 54.400 | 54.400 | 54.400 | 0 |
| 2026-09-15 | 54.400 | 54.400 | 54.400 | 54.400 | 54.400 | 1 |
| 2026-09-14 | 53.840 | 53.840 | 53.840 | 53.840 | 53.840 | 0 |
| 2026-09-11 | 53.480 | 53.990 | 53.480 | 53.840 | 53.840 | 508 |
| 2026-09-10 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2026-09-09 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 1 |
| 2026-09-08 | 53.090 | 53.190 | 53.000 | 53.000 | 53.000 | 318 |
| 2026-09-07 | 52.340 | 52.340 | 52.340 | 52.340 | 52.340 | 0 |
| 2026-09-04 | 52.720 | 52.720 | 52.340 | 52.340 | 52.340 | 210 |
| 2026-09-03 | 57.240 | 57.240 | 57.240 | 57.240 | 57.240 | 0 |
| 2026-09-02 | 56.860 | 57.240 | 56.860 | 57.240 | 57.240 | 72 |
| 2026-09-01 | 56.890 | 56.890 | 56.540 | 56.540 | 56.540 | 41 |
| 2026-08-31 | 56.610 | 61.500 | 56.610 | 61.500 | 61.500 | 125 |
| 2026-08-28 | 57.500 | 57.960 | 57.500 | 57.960 | 57.562 | 6 |
| 2026-08-27 | 57.540 | 57.780 | 57.540 | 57.700 | 57.303 | 42 |
| 2026-08-26 | 58.560 | 58.740 | 58.290 | 58.740 | 58.336 | 1,635 |
| 2026-08-25 | 59.490 | 59.490 | 59.160 | 59.160 | 58.753 | 7 |
| 2026-08-24 | 59.760 | 59.820 | 59.760 | 59.820 | 59.409 | 1,000 |
| 2026-08-21 | 60.000 | 60.000 | 59.640 | 59.640 | 59.640 | 212 |
| 2026-08-20 | 61.180 | 61.180 | 61.180 | 61.180 | 61.180 | 0 |
| 2026-08-19 | 61.180 | 61.180 | 61.180 | 61.180 | 61.180 | 0 |
| 2026-08-18 | 61.010 | 61.180 | 61.010 | 61.180 | 61.180 | 6 |
| 2026-08-17 | 58.400 | 58.400 | 58.400 | 58.400 | 58.400 | 0 |
| 2026-08-14 | 60.420 | 60.420 | 58.400 | 58.400 | 58.400 | 400 |
| 2026-08-13 | 58.380 | 58.380 | 58.380 | 58.380 | 58.380 | 1 |
| 2026-08-12 | 58.380 | 58.380 | 57.750 | 58.380 | 58.380 | 604 |
| 2026-08-11 | 58.990 | 58.990 | 57.780 | 58.740 | 58.740 | 6 |
| 2026-08-10 | 58.750 | 59.820 | 58.750 | 59.190 | 59.190 | 101 |
| 2026-08-07 | 299.57 | 299.57 | 299.57 | 299.57 | 59.914 | 0 |
| 2026-08-06 | 299.57 | 299.57 | 299.57 | 299.57 | 59.914 | 0 |
| 2026-08-05 | 299.57 | 299.57 | 299.57 | 299.57 | 59.914 | 0 |
| 2026-08-04 | 299.57 | 299.57 | 299.57 | 299.57 | 59.914 | 0 |
| 2026-08-03 | 298.41 | 299.57 | 298.41 | 299.57 | 59.914 | 2,110 |
| 2026-07-31 | 301.63 | 301.63 | 301.01 | 301.01 | 60.202 | 5,000 |
| 2026-07-30 | 306.01 | 306.01 | 306.01 | 306.01 | 61.202 | 700 |
| 2026-07-29 | 293.19 | 293.19 | 293.19 | 293.19 | 58.638 | 0 |
| 2026-07-28 | 293.19 | 293.19 | 293.19 | 293.19 | 58.638 | 0 |
| 2026-07-27 | 293.19 | 293.19 | 293.19 | 293.19 | 58.638 | 0 |
| 2026-07-24 | 293.19 | 293.19 | 293.19 | 293.19 | 58.638 | 0 |
Page 1 of 21 · 1,247 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.