Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	63.410	63.560	62.640	63.010	58.394	2,412,400
2024-08-21	62.500	63.340	62.350	63.310	58.672	2,730,800
2024-08-20	62.370	62.470	61.570	62.410	57.838	3,590,700
2024-08-19	62.480	62.770	62.030	62.470	57.893	1,638,200
2024-08-16	61.880	62.580	61.480	62.520	57.940	1,484,700
2024-08-15	62.310	62.310	61.710	62.040	57.495	2,725,800
2024-08-14	61.300	62.300	61.300	62.030	57.485	2,393,100
2024-08-13	60.650	61.190	60.530	61.170	56.688	1,741,800
2024-08-12	61.610	61.630	60.100	60.330	55.910	2,705,500
2024-08-09	61.680	61.830	61.180	61.690	57.170	2,051,300
2024-08-08	60.800	62.100	60.670	61.880	57.346	2,423,900
2024-08-07	61.720	62.150	61.040	61.140	56.661	2,950,900
2024-08-06	62.570	62.810	61.240	61.540	57.031	4,195,300
2024-08-05	62.620	63.900	62.000	62.510	57.930	5,787,600
2024-08-02	60.960	61.570	60.130	61.230	56.744	3,074,700
2024-08-01	61.280	61.600	60.440	60.760	56.309	1,874,700
2024-07-31	60.850	61.410	60.320	60.900	56.438	2,043,600
2024-07-30	60.650	61.140	60.270	60.910	56.448	1,276,600
2024-07-29	60.830	61.170	60.200	60.860	56.401	1,185,900
2024-07-26	60.360	61.320	60.360	61.010	56.540	1,223,200
2024-07-25	59.540	61.050	59.470	60.290	55.873	1,970,200
2024-07-24	59.230	59.420	58.660	59.380	55.030	1,565,900
2024-07-23	59.510	59.560	58.890	59.230	54.891	818,500
2024-07-22	59.640	59.840	59.000	59.510	55.150	1,166,200
2024-07-19	60.590	60.590	59.110	59.730	55.354	1,418,500
2024-07-18	60.050	60.720	60.000	60.430	56.003	1,509,500
2024-07-17	59.260	60.730	59.090	60.460	56.031	1,856,000
2024-07-16	57.780	59.090	57.280	59.070	54.742	1,468,700
2024-07-15	57.370	57.790	57.020	57.470	53.260	1,054,400
2024-07-12	57.130	57.580	56.830	57.320	53.121	1,011,800
2024-07-11	56.570	57.260	56.320	56.880	52.713	1,200,000
2024-07-10	55.930	56.470	55.650	56.430	52.296	1,363,900
2024-07-09	56.540	56.540	55.870	55.910	51.814	1,594,600
2024-07-08	56.180	56.800	55.880	56.690	52.537	1,538,400
2024-07-05	56.330	56.400	55.670	56.020	51.916	3,195,000
2024-07-03	57.170	57.260	56.370	56.600	52.453	716,100
2024-07-02	57.400	57.790	57.020	57.220	53.028	1,371,200
2024-07-01	57.300	57.860	57.200	57.360	53.158	1,263,100
2024-06-28	56.510	57.160	56.210	57.140	52.954	3,135,600
2024-06-27	56.860	57.000	56.220	56.440	52.305	1,555,600
2024-06-26	56.520	57.160	56.330	56.900	52.731	1,423,700
2024-06-25	57.600	57.630	57.010	57.130	52.944	993,400
2024-06-24	56.300	57.880	56.300	57.680	53.454	1,866,000
2024-06-21	56.230	56.370	55.470	56.300	52.175	3,264,200
2024-06-20	55.060	56.400	55.060	56.120	52.008	2,034,100
2024-06-18	55.500	56.070	54.830	55.160	51.119	1,486,000
2024-06-17	54.000	55.780	53.910	55.610	51.536	2,840,300
2024-06-14	53.830	54.140	53.610	53.970	50.016	1,771,300
2024-06-13	54.750	55.060	53.670	53.860	49.914	2,651,500
2024-06-12	55.860	55.860	54.470	54.730	50.720	1,640,200
2024-06-11	55.640	55.880	55.320	55.720	51.638	1,768,300
2024-06-10	55.670	55.990	55.000	55.950	51.851	2,412,700
2024-06-07	56.190	56.620	55.750	55.860	51.768	1,545,000
2024-06-06	56.410	56.760	56.080	56.380	52.249	1,949,100
2024-06-05	56.660	56.690	55.970	56.390	52.259	2,874,300
2024-06-04	56.770	57.080	56.450	56.740	52.583	1,564,600
2024-06-03	57.530	57.530	56.260	57.020	52.843	2,182,500
2024-05-31	56.750	57.650	56.590	57.250	53.056	10,303,900
2024-05-30	57.370	57.520	56.720	57.070	52.435	1,759,900
2024-05-29	57.500	57.790	56.960	57.370	52.710	1,921,200

← NewerPage 10 of 21 · 1,255 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.