Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	54.250	54.250	53.150	53.200	48.879	4,510,700
2024-02-29	53.870	54.350	53.600	54.240	49.835	2,749,400
2024-02-28	54.140	54.380	53.640	53.890	49.063	3,032,300
2024-02-27	54.240	54.420	53.880	54.130	49.281	1,737,100
2024-02-26	54.000	54.810	53.680	54.120	49.272	2,330,800
2024-02-23	53.020	53.880	52.790	53.810	48.990	2,745,100
2024-02-22	53.250	53.450	52.930	53.090	48.335	2,918,800
2024-02-21	54.190	54.450	53.130	53.670	48.863	3,392,500
2024-02-20	52.890	54.180	52.780	54.050	49.209	2,815,000
2024-02-16	52.260	53.270	52.050	53.120	48.362	2,569,300
2024-02-15	52.240	52.650	52.010	52.570	47.861	3,436,500
2024-02-14	51.570	52.040	51.240	51.980	47.324	3,417,900
2024-02-13	52.200	52.420	51.160	51.610	46.987	3,336,500
2024-02-12	52.660	52.990	52.170	52.550	47.843	3,101,200
2024-02-09	53.850	53.870	52.150	52.580	47.870	3,629,200
2024-02-08	54.000	54.440	53.570	53.970	49.136	2,562,800
2024-02-07	55.530	55.670	53.840	53.940	49.108	4,187,000
2024-02-06	58.400	58.670	55.180	55.390	50.428	4,373,800
2024-02-05	60.510	61.210	56.320	57.500	52.349	7,486,400
2024-02-02	56.370	56.790	55.870	56.360	51.312	4,093,200
2024-02-01	54.950	56.660	54.250	56.630	51.557	4,048,900
2024-01-31	55.130	55.320	54.470	54.760	49.855	4,236,300
2024-01-30	54.520	55.100	53.970	55.060	50.128	2,063,500
2024-01-29	55.100	55.140	54.520	54.660	49.764	1,491,000
2024-01-26	54.320	55.470	54.270	54.990	50.064	1,844,500
2024-01-25	53.890	54.130	53.230	54.040	49.199	1,551,300
2024-01-24	53.380	53.670	53.040	53.180	48.416	2,727,300
2024-01-23	52.840	53.470	52.580	53.360	48.580	1,863,100
2024-01-22	53.010	53.050	52.140	52.550	47.843	1,856,500
2024-01-19	53.680	53.680	52.600	53.100	48.344	2,089,100
2024-01-18	54.110	54.120	53.040	53.570	48.772	1,815,000
2024-01-17	54.250	54.940	53.870	54.310	49.445	2,203,400
2024-01-16	55.000	55.040	54.300	54.630	49.737	1,524,100
2024-01-12	54.590	54.900	54.130	54.870	49.955	2,140,200
2024-01-11	54.300	54.460	53.750	54.280	49.418	1,635,200
2024-01-10	55.220	55.400	54.390	54.500	49.618	1,874,500
2024-01-09	54.840	55.430	54.670	55.330	50.374	1,787,800
2024-01-08	54.860	55.510	54.690	54.900	49.982	2,251,800
2024-01-05	53.960	55.290	53.860	54.920	50.001	3,627,900
2024-01-04	54.670	54.880	53.920	54.160	49.309	2,426,300
2024-01-03	55.530	55.700	54.600	54.610	49.718	2,804,600
2024-01-02	53.610	56.170	53.500	55.530	50.556	3,122,900
2023-12-29	53.500	54.100	53.370	53.750	48.935	2,000,800
2023-12-28	52.730	53.750	52.650	53.670	48.863	2,129,300
2023-12-27	52.350	52.930	52.210	52.820	48.089	1,909,400
2023-12-26	51.710	52.530	51.710	52.430	47.734	2,417,600
2023-12-22	51.660	52.410	51.580	51.940	47.288	1,946,600
2023-12-21	51.310	51.820	50.970	51.660	47.033	1,597,500
2023-12-20	51.650	52.030	51.130	51.160	46.577	2,484,200
2023-12-19	51.660	51.870	51.500	51.770	47.133	1,781,500
2023-12-18	51.800	52.490	51.290	51.710	47.078	3,129,800
2023-12-15	52.270	52.450	51.080	51.810	47.169	5,916,300
2023-12-14	52.640	53.490	52.210	52.330	47.643	3,536,800
2023-12-13	50.200	52.470	49.970	52.290	47.606	2,972,200
2023-12-12	51.070	51.160	50.100	50.170	45.676	2,807,200
2023-12-11	51.270	51.460	51.100	51.240	46.650	2,743,300
2023-12-08	51.640	51.690	51.180	51.380	46.778	2,986,100
2023-12-07	50.350	52.190	49.920	51.540	46.923	4,361,300
2023-12-06	49.850	50.350	49.430	50.190	45.694	3,342,000
2023-12-05	49.660	50.110	49.430	49.940	45.467	2,557,300

← NewerPage 12 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.