Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	48.000	49.980	47.920	49.820	45.357	3,081,000
2023-12-01	46.780	48.310	46.780	48.200	43.883	2,507,000
2023-11-30	47.030	47.340	46.510	46.840	42.644	2,765,600
2023-11-29	47.900	47.970	46.970	47.090	42.426	3,071,100
2023-11-28	47.500	48.160	47.100	47.990	43.237	2,502,000
2023-11-27	48.370	48.500	47.570	47.590	42.876	1,822,000
2023-11-24	47.530	48.640	47.530	48.300	43.516	1,687,600
2023-11-22	48.320	48.420	47.770	48.010	43.255	1,744,200
2023-11-21	48.200	48.320	47.400	47.980	43.228	2,561,200
2023-11-20	48.450	48.610	48.020	48.410	43.615	2,062,600
2023-11-17	48.660	48.810	47.870	48.740	43.912	2,364,400
2023-11-16	48.180	48.640	47.670	48.330	43.543	2,737,300
2023-11-15	47.820	48.410	47.430	48.310	43.525	3,009,600
2023-11-14	45.750	47.900	45.380	47.740	43.011	3,877,200
2023-11-13	46.000	48.990	45.130	45.620	41.101	8,059,900
2023-11-10	46.700	47.050	46.220	46.950	42.300	3,048,100
2023-11-09	46.610	46.960	46.160	46.400	41.804	3,154,100
2023-11-08	46.870	47.030	46.000	46.340	41.750	4,331,500
2023-11-07	46.580	47.200	46.430	46.720	42.093	2,333,000
2023-11-06	46.550	46.970	46.250	46.580	41.966	3,038,100
2023-11-03	47.990	48.270	46.930	47.060	42.399	2,701,100
2023-11-02	46.830	47.630	46.630	47.560	42.849	2,362,400
2023-11-01	46.500	46.660	45.990	46.470	41.867	2,981,000
2023-10-31	46.440	46.540	46.050	46.350	41.759	2,370,100
2023-10-30	45.990	46.440	45.660	46.270	41.687	1,945,900
2023-10-27	45.750	46.190	45.360	45.620	41.101	1,508,000
2023-10-26	45.510	46.390	45.460	45.920	41.372	1,952,400
2023-10-25	45.320	45.620	45.080	45.370	40.876	2,242,700
2023-10-24	45.210	45.740	45.150	45.470	40.966	2,057,700
2023-10-23	46.120	46.260	44.940	45.170	40.696	3,177,800
2023-10-20	46.710	46.980	46.250	46.290	41.705	1,707,100
2023-10-19	46.870	47.300	46.570	46.590	41.975	2,618,000
2023-10-18	47.050	47.610	46.740	46.930	42.282	2,705,400
2023-10-17	47.000	47.670	46.830	47.200	42.525	1,646,100
2023-10-16	46.770	47.580	46.270	47.370	42.678	1,957,300
2023-10-13	47.290	47.360	46.160	46.520	41.912	2,743,700
2023-10-12	48.210	48.240	46.790	47.110	42.444	2,071,400
2023-10-11	48.460	48.760	47.820	48.210	43.435	1,743,600
2023-10-10	47.670	48.610	47.660	48.350	43.561	2,393,200
2023-10-09	47.270	47.480	46.400	47.220	42.543	2,275,800
2023-10-06	47.900	48.000	46.510	47.430	42.732	2,912,100
2023-10-05	48.370	48.860	48.150	48.170	43.399	2,300,400
2023-10-04	48.760	49.040	47.760	48.350	43.561	3,053,600
2023-10-03	49.000	49.400	48.840	49.080	44.219	2,214,500
2023-10-02	50.250	50.250	48.640	49.240	44.363	2,820,100
2023-09-29	50.110	50.860	49.980	50.490	45.489	2,321,300
2023-09-28	50.260	50.460	49.400	49.930	44.985	2,244,000
2023-09-27	51.360	51.390	50.080	50.110	45.147	2,342,100
2023-09-26	50.120	51.380	50.120	51.270	46.192	2,255,400
2023-09-25	50.800	51.070	50.220	50.620	45.606	2,442,000
2023-09-22	52.280	52.430	50.980	51.120	46.057	3,405,800
2023-09-21	53.310	53.400	52.820	53.050	47.796	2,487,200
2023-09-20	54.170	54.210	53.080	53.320	48.039	2,595,100
2023-09-19	53.940	54.090	53.710	53.820	48.489	1,878,200
2023-09-18	54.760	54.760	53.690	53.900	48.561	1,548,100
2023-09-15	53.860	55.310	53.750	54.540	49.138	3,967,800
2023-09-14	53.080	54.020	53.070	53.960	48.615	2,870,800
2023-09-13	53.080	53.080	52.160	52.840	47.606	2,019,400
2023-09-12	52.830	53.190	52.540	52.890	47.651	1,751,000
2023-09-11	52.060	52.890	52.060	52.560	47.354	2,908,800

← NewerPage 13 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.