Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	54.520	54.950	54.230	54.900	54.900	2,716,800
2026-10-15	54.970	55.610	53.970	54.040	54.040	2,769,800
2026-10-14	54.140	54.400	53.520	54.220	54.220	3,837,900
2026-10-13	53.960	54.110	53.320	53.790	53.790	2,968,600
2026-10-12	53.560	53.710	53.030	53.570	53.570	3,015,300
2026-10-09	52.310	53.480	52.210	53.430	53.430	3,484,900
2026-10-08	51.900	52.600	51.720	52.340	52.340	3,757,600
2026-10-07	51.880	52.010	51.370	51.700	51.700	3,322,500
2026-10-06	51.880	52.410	51.840	51.970	51.970	2,416,200
2026-10-05	52.010	52.300	51.570	51.710	51.710	3,965,000
2026-10-02	50.630	51.950	50.460	51.890	51.890	3,294,700
2026-10-01	50.230	50.620	49.960	50.470	50.470	3,251,600
2026-09-30	51.020	51.410	50.530	50.530	50.530	2,811,100
2026-09-29	50.700	51.290	50.500	50.980	50.980	3,242,900
2026-09-28	50.730	51.460	50.640	50.950	50.950	2,537,200
2026-09-25	51.050	51.290	50.680	50.920	50.920	2,512,200
2026-09-24	51.760	51.790	50.940	51.140	51.140	2,595,600
2026-09-23	51.850	52.120	51.000	51.360	51.360	3,202,500
2026-09-22	52.210	52.710	51.730	51.820	51.820	3,104,900
2026-09-21	52.860	53.080	51.870	52.020	52.020	5,129,100
2026-09-18	52.060	53.410	52.030	52.770	52.770	8,426,400
2026-09-17	52.320	52.820	52.050	52.260	52.260	3,403,700
2026-09-16	52.580	52.990	52.120	52.120	52.120	2,692,200
2026-09-15	52.900	53.350	52.270	52.550	52.550	3,460,400
2026-09-14	53.610	54.240	52.690	53.160	53.160	3,189,300
2026-09-11	52.740	53.040	52.180	52.980	52.980	3,903,300
2026-09-10	52.290	53.020	51.640	52.460	52.460	3,616,500
2026-09-09	52.320	53.050	51.480	51.740	51.740	3,936,600
2026-09-08	51.450	52.740	51.350	52.280	52.280	5,274,300
2026-09-04	51.100	51.710	50.710	51.420	51.420	5,833,500
2026-09-03	52.160	53.150	51.050	51.760	51.760	7,283,000
2026-09-02	55.160	56.540	54.880	55.810	55.810	2,965,100
2026-09-01	54.750	55.090	54.660	55.060	55.060	2,099,100
2026-08-31	55.220	55.680	54.700	55.140	54.630	3,186,000
2026-08-28	55.000	55.700	55.000	55.400	54.888	1,959,700
2026-08-27	56.070	56.210	55.110	55.350	54.838	2,288,200
2026-08-26	57.000	57.190	56.500	56.550	56.027	2,042,300
2026-08-25	57.680	57.680	57.010	57.170	56.641	2,046,800
2026-08-24	58.940	59.150	57.800	57.870	57.335	2,313,400
2026-08-21	58.370	58.510	57.260	58.480	57.939	4,748,700
2026-08-20	58.370	59.070	57.920	58.400	57.860	2,002,900
2026-08-19	58.570	59.850	58.470	58.550	58.009	2,873,300
2026-08-18	58.830	58.950	57.600	57.990	57.454	3,480,200
2026-08-17	57.670	58.660	57.280	58.610	58.068	3,287,300
2026-08-14	57.750	58.980	57.680	58.170	57.632	3,630,600
2026-08-13	56.400	56.990	56.220	56.390	55.868	2,092,500
2026-08-12	56.100	56.600	55.650	55.810	55.294	2,151,800
2026-08-11	56.820	56.910	55.880	56.430	55.908	2,590,300
2026-08-10	57.810	58.280	57.100	57.160	56.631	2,473,700
2026-08-07	58.670	58.770	57.860	58.040	57.503	2,569,700
2026-08-06	58.650	58.840	57.690	58.540	57.999	2,573,500
2026-08-05	59.000	59.040	58.090	58.190	57.652	2,883,600
2026-08-04	59.550	59.750	57.970	58.740	58.197	4,629,700
2026-08-03	55.890	59.910	54.530	59.610	59.059	5,809,000
2026-07-31	59.910	60.640	57.670	57.960	57.424	5,255,500
2026-07-30	60.540	60.910	60.080	60.650	60.089	2,426,900
2026-07-29	60.820	61.540	60.740	61.040	60.475	2,996,300
2026-07-28	61.600	63.030	61.000	61.180	60.614	4,484,600
2026-07-27	60.270	61.750	59.590	60.710	60.149	5,385,100
2026-07-24	57.020	57.510	56.660	57.450	56.919	2,128,700

Page 1 of 2 · 64 trading daysOlder →

Stock splits

Date	Split (new : old)
1997-02-18	3:2
1991-04-16	2:1

Dividends

Ex-date	Amount
2026-09-01	0.5100 USD
2026-06-01	0.5100 USD
2026-02-27	0.5100 USD
2025-12-01	0.5100 USD
2025-08-29	0.5000 USD
2025-05-30	0.5000 USD
2025-02-28	0.5000 USD
2024-11-29	0.5000 USD
2024-08-30	0.4900 USD
2024-05-31	0.4900 USD
2024-02-29	0.4900 USD
2023-11-30	0.4900 USD
2023-08-31	0.4800 USD
2023-05-31	0.4800 USD
2023-02-28	0.4800 USD
2022-11-30	0.4800 USD
2022-08-31	0.4600 USD
2022-05-31	0.4600 USD
2022-02-28	0.4600 USD
2021-11-30	0.4600 USD
2021-08-31	0.4450 USD
2021-05-28	0.4450 USD
2021-02-26	0.4450 USD
2020-11-30	0.4450 USD
2020-08-31	0.4200 USD
2020-05-29	0.4200 USD
2020-02-27	0.4200 USD
2019-11-27	0.4200 USD
2019-11-26	0.3750 USD
2019-08-29	0.3750 USD
2019-05-30	0.3750 USD
2019-02-28	0.3750 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.