Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	52.060	52.890	52.060	52.560	47.354	2,908,800
2023-09-08	51.370	52.090	51.270	52.050	46.895	2,061,600
2023-09-07	51.510	51.890	50.920	51.330	46.246	4,957,700
2023-09-06	51.970	52.260	51.230	51.520	46.417	3,876,100
2023-09-05	52.500	52.600	51.960	52.150	46.985	2,545,000
2023-09-01	53.330	53.740	52.380	52.590	47.381	4,751,000
2023-08-31	53.690	53.920	53.160	53.270	47.994	2,616,700
2023-08-30	54.710	54.730	54.210	54.370	48.552	2,367,500
2023-08-29	54.550	54.750	54.160	54.670	48.820	1,471,400
2023-08-28	54.330	54.800	54.100	54.290	48.481	1,474,400
2023-08-25	54.350	54.560	53.900	54.010	48.231	1,851,100
2023-08-24	53.630	54.420	53.550	54.180	48.383	2,113,600
2023-08-23	54.080	54.170	53.130	53.470	47.749	1,877,900
2023-08-22	54.690	55.100	54.040	54.040	48.258	1,915,400
2023-08-21	54.640	55.000	54.200	54.810	48.945	2,358,400
2023-08-18	54.020	55.110	53.860	54.630	48.785	7,036,600
2023-08-17	53.510	54.680	53.280	54.100	48.311	2,541,500
2023-08-16	53.600	53.760	53.270	53.400	47.686	1,842,200
2023-08-15	53.990	53.990	53.400	53.730	47.981	2,210,300
2023-08-14	55.150	55.260	54.290	54.410	48.588	2,620,900
2023-08-11	53.690	55.240	53.650	55.240	49.329	2,315,800
2023-08-10	53.900	54.810	53.730	53.750	47.999	2,424,600
2023-08-09	55.130	55.130	53.770	53.820	48.061	2,751,000
2023-08-08	53.880	55.120	53.180	55.050	49.160	4,331,800
2023-08-07	50.880	54.370	50.100	54.300	48.490	10,321,100
2023-08-04	56.540	57.150	56.360	56.460	50.419	3,901,800
2023-08-03	55.310	56.660	55.130	56.270	50.249	3,207,500
2023-08-02	55.000	55.910	54.800	55.410	49.481	2,419,500
2023-08-01	55.720	55.900	55.210	55.320	49.401	2,510,600
2023-07-31	56.400	56.600	55.440	55.720	49.758	6,102,500
2023-07-28	55.540	56.440	55.470	56.350	50.320	3,836,200
2023-07-27	55.400	55.710	54.920	55.410	49.481	4,581,700
2023-07-26	54.290	55.370	54.210	55.040	49.151	2,983,800
2023-07-25	53.660	54.270	53.440	54.230	48.427	2,591,700
2023-07-24	52.830	53.710	52.770	53.470	47.749	2,670,700
2023-07-21	52.700	52.930	52.360	52.660	47.025	1,957,700
2023-07-20	52.630	52.630	52.120	52.500	46.882	2,332,700
2023-07-19	51.990	52.730	51.920	52.270	46.677	3,403,800
2023-07-18	51.960	52.480	51.190	51.490	45.980	2,361,600
2023-07-17	52.000	52.190	51.400	51.880	46.329	2,230,800
2023-07-14	52.910	52.910	52.210	52.330	46.731	1,993,600
2023-07-13	52.200	53.160	52.200	52.970	47.302	2,403,000
2023-07-12	52.070	52.300	51.500	52.180	46.597	2,507,200
2023-07-11	51.190	51.680	51.080	51.670	46.141	2,669,200
2023-07-10	51.730	51.860	50.710	50.900	45.454	3,325,300
2023-07-07	51.970	52.440	51.510	51.760	46.222	3,355,800
2023-07-06	51.390	52.450	51.090	52.100	46.525	3,379,000
2023-07-05	51.510	52.110	51.280	51.880	46.329	2,755,900
2023-07-03	51.390	52.170	51.200	51.810	46.266	1,491,800
2023-06-30	50.820	51.210	50.280	51.040	45.579	2,366,000
2023-06-29	49.860	50.880	49.750	50.690	45.266	3,182,900
2023-06-28	49.710	49.920	49.180	49.830	44.498	3,897,900
2023-06-27	50.310	50.690	49.940	49.960	44.614	2,520,800
2023-06-26	49.400	50.290	49.370	50.230	44.855	2,209,100
2023-06-23	50.350	50.370	49.320	49.500	44.203	3,336,100
2023-06-22	50.750	50.830	49.950	50.410	45.016	2,689,800
2023-06-21	49.690	50.590	49.330	50.470	45.070	3,409,500
2023-06-20	50.310	50.330	49.750	49.830	44.498	2,918,200
2023-06-16	50.360	50.490	49.960	50.390	44.998	4,116,900
2023-06-15	49.760	50.440	49.650	50.210	44.837	3,062,500

← NewerPage 14 of 21 · 1,256 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.