Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	50.610	50.750	49.750	49.760	44.436	3,423,700
2023-06-13	50.580	51.080	50.180	50.260	44.882	3,386,300
2023-06-12	50.540	50.990	50.300	50.650	45.230	2,576,000
2023-06-09	50.650	50.700	50.160	50.370	44.980	2,533,000
2023-06-08	51.070	51.210	50.200	50.860	45.418	2,541,500
2023-06-07	50.260	51.550	50.040	51.330	45.838	3,303,800
2023-06-06	50.430	50.800	49.960	50.440	45.043	2,432,400
2023-06-05	51.340	51.550	50.270	50.510	45.105	2,634,300
2023-06-02	50.900	51.750	50.540	51.340	45.847	4,291,500
2023-06-01	51.120	51.120	50.390	50.610	45.195	3,327,900
2023-05-31	51.870	51.980	50.500	50.640	45.221	6,173,800
2023-05-30	51.910	52.500	51.300	52.380	46.347	3,570,600
2023-05-26	51.750	52.140	51.490	52.010	46.019	3,318,600
2023-05-25	51.580	51.990	51.260	51.760	45.798	3,690,300
2023-05-24	51.760	52.030	50.740	51.770	45.807	3,686,000
2023-05-23	50.300	51.960	50.230	51.670	45.718	3,718,900
2023-05-22	50.000	50.390	49.790	50.110	44.338	3,001,300
2023-05-19	50.000	50.520	49.700	49.960	44.205	5,735,100
2023-05-18	49.840	50.310	49.510	49.970	44.214	3,395,500
2023-05-17	49.120	50.150	48.930	50.120	44.347	3,603,900
2023-05-16	49.270	49.450	48.660	49.200	43.533	4,047,000
2023-05-15	49.460	50.110	49.220	49.470	43.772	4,676,300
2023-05-12	49.200	49.500	48.340	48.870	43.241	5,088,900
2023-05-11	47.760	49.390	47.480	49.340	43.657	7,014,100
2023-05-10	49.000	49.350	47.110	47.280	41.834	8,770,000
2023-05-09	50.300	50.300	48.310	48.820	43.197	12,081,300
2023-05-08	54.420	54.750	50.020	50.730	44.887	25,258,600
2023-05-05	60.030	61.020	59.900	60.690	53.699	3,649,400
2023-05-04	60.330	60.600	59.660	60.130	53.204	2,312,100
2023-05-03	61.020	61.350	60.420	60.560	53.584	2,757,700
2023-05-02	62.110	62.130	60.390	60.940	53.921	1,932,500
2023-05-01	62.540	63.280	62.310	62.330	55.151	2,185,100
2023-04-28	61.560	62.660	61.410	62.490	55.292	2,942,600
2023-04-27	60.330	61.310	60.110	61.280	54.221	3,348,100
2023-04-26	60.730	61.030	60.150	60.350	53.399	2,489,400
2023-04-25	60.910	61.100	60.410	61.000	53.974	2,082,700
2023-04-24	60.960	61.160	60.630	60.910	53.894	1,992,700
2023-04-21	61.080	61.200	60.520	61.000	53.974	1,726,600
2023-04-20	61.490	61.500	60.750	60.860	53.850	2,012,900
2023-04-19	60.940	61.780	60.560	61.620	54.522	2,055,600
2023-04-18	61.390	61.560	60.530	60.870	53.859	1,806,000
2023-04-17	60.950	61.680	60.830	61.440	54.363	1,596,000
2023-04-14	61.580	61.640	60.450	60.820	53.814	2,031,200
2023-04-13	61.400	61.880	61.020	61.690	54.584	2,298,600
2023-04-12	62.260	62.670	61.500	61.580	54.487	3,013,300
2023-04-11	61.260	62.660	61.180	62.050	54.903	3,421,100
2023-04-10	59.390	61.160	59.340	61.050	54.018	3,439,800
2023-04-06	60.190	60.420	59.440	59.610	52.744	1,957,100
2023-04-05	59.830	60.460	59.550	59.960	53.054	2,279,600
2023-04-04	59.630	59.690	58.880	59.680	52.806	2,234,500
2023-04-03	59.220	59.630	58.770	59.410	52.567	2,778,400
2023-03-31	58.550	59.430	58.240	59.320	52.487	2,782,600
2023-03-30	58.580	58.730	58.110	58.320	51.602	1,565,300
2023-03-29	58.240	58.480	58.060	58.250	51.540	1,918,100
2023-03-28	57.950	58.480	57.780	57.850	51.187	1,688,000
2023-03-27	57.610	58.390	57.370	57.990	51.310	2,404,700
2023-03-24	56.010	57.360	56.000	57.060	50.488	3,173,000
2023-03-23	57.140	57.450	55.810	56.080	49.620	3,790,500
2023-03-22	58.430	58.440	57.180	57.200	50.611	2,224,700
2023-03-21	58.630	58.890	57.930	58.230	51.523	2,899,800

← NewerPage 15 of 79 · 4,730 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.