Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	59.470	59.590	57.590	57.780	53.087	2,541,100
2024-05-24	60.650	60.970	59.680	59.710	54.860	1,675,500
2024-05-23	60.010	60.760	59.870	60.320	55.421	4,060,200
2024-05-22	60.850	61.050	60.270	60.300	55.402	4,329,500
2024-05-21	60.790	61.230	60.550	61.040	56.082	1,742,300
2024-05-20	60.080	60.700	60.040	60.620	55.696	3,954,700
2024-05-17	60.940	60.990	60.130	60.250	55.356	2,253,100
2024-05-16	60.860	61.130	60.460	60.930	55.981	2,041,300
2024-05-15	60.420	60.790	60.030	60.710	55.779	2,565,900
2024-05-14	59.900	60.360	59.680	60.270	55.375	2,052,500
2024-05-13	59.790	60.300	59.620	59.650	54.805	1,873,600
2024-05-10	59.670	60.090	59.360	59.650	54.805	1,715,400
2024-05-09	59.200	59.680	58.800	59.650	54.805	2,417,700
2024-05-08	58.890	59.770	58.550	59.130	54.327	2,857,600
2024-05-07	58.690	59.090	58.120	58.890	54.107	3,953,400
2024-05-06	60.690	61.230	56.220	58.500	53.749	11,587,900
2024-05-03	61.210	62.040	60.800	62.020	56.983	3,879,800
2024-05-02	60.540	61.190	60.480	60.950	56.000	2,474,200
2024-05-01	60.360	61.020	59.980	60.290	55.393	2,370,400
2024-04-30	60.600	60.870	59.850	60.650	55.724	1,878,100
2024-04-29	60.630	61.030	60.630	60.960	56.009	1,835,600
2024-04-26	60.920	61.300	60.610	60.630	55.706	1,402,800
2024-04-25	61.420	61.710	60.630	60.890	55.945	1,452,000
2024-04-24	60.370	61.600	60.000	61.320	56.340	1,797,100
2024-04-23	60.470	61.220	60.340	60.980	56.027	1,426,100
2024-04-22	60.150	60.890	59.760	60.610	55.687	1,705,200
2024-04-19	58.880	60.000	58.710	59.950	55.081	1,607,900
2024-04-18	58.710	59.030	58.460	58.870	54.089	1,525,000
2024-04-17	58.550	58.990	57.960	58.580	53.822	1,556,900
2024-04-16	59.200	59.200	58.000	58.150	53.427	2,149,800
2024-04-15	58.120	58.360	57.540	58.120	53.399	2,365,100
2024-04-12	59.240	59.240	57.670	57.780	53.087	1,331,200
2024-04-11	58.230	59.530	58.130	59.340	54.520	1,863,300
2024-04-10	59.130	59.130	58.150	58.170	53.445	1,403,100
2024-04-09	59.410	59.580	59.010	59.410	54.585	1,715,500
2024-04-08	59.000	59.400	58.750	59.090	54.291	1,997,000
2024-04-05	59.410	59.410	58.720	59.050	54.254	1,901,400
2024-04-04	58.370	59.540	58.120	59.480	54.649	2,901,600
2024-04-03	58.070	58.300	57.330	57.810	53.115	2,927,500
2024-04-02	57.890	58.240	57.400	57.600	52.922	3,592,300
2024-04-01	58.500	58.600	57.740	57.850	53.151	2,231,300
2024-03-28	59.010	59.480	58.710	58.730	53.960	3,405,400
2024-03-27	58.430	59.060	58.430	58.810	54.033	2,799,100
2024-03-26	58.530	58.650	58.110	58.170	53.445	1,795,600
2024-03-25	58.230	58.700	58.060	58.450	53.703	1,694,600
2024-03-22	58.130	58.430	57.920	58.050	53.335	1,651,400
2024-03-21	57.660	58.460	57.300	58.070	53.354	1,761,200
2024-03-20	57.200	58.200	57.150	57.700	53.014	2,381,900
2024-03-19	55.930	57.190	55.890	57.170	52.527	3,566,000
2024-03-18	56.070	56.340	55.310	56.090	51.534	3,298,200
2024-03-15	55.670	56.460	55.160	56.150	51.589	18,216,800
2024-03-14	55.870	56.470	55.580	56.050	51.498	2,791,300
2024-03-13	55.850	56.190	55.470	55.870	51.332	2,287,800
2024-03-12	55.660	55.800	55.240	55.390	50.891	2,076,100
2024-03-11	54.150	55.740	54.100	55.730	51.204	2,913,900
2024-03-08	53.750	54.220	53.590	54.110	49.715	2,343,100
2024-03-07	53.590	53.800	53.120	53.670	49.311	3,148,700
2024-03-06	53.800	53.860	53.080	53.400	49.063	4,375,300
2024-03-05	53.350	54.080	53.200	53.710	49.348	2,374,300
2024-03-04	52.330	53.620	52.110	53.380	49.044	4,488,000

← NewerPage 11 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.