Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	58.810	59.130	58.320	58.570	51.824	3,038,400
2023-03-17	59.230	59.230	58.020	58.540	51.797	8,118,600
2023-03-16	58.500	59.240	58.180	58.530	51.788	4,802,300
2023-03-15	56.730	58.170	56.070	58.140	51.443	4,129,500
2023-03-14	57.960	57.990	56.700	57.300	50.700	4,005,100
2023-03-13	56.710	57.570	56.650	57.210	50.620	3,434,600
2023-03-10	57.490	57.970	56.740	56.980	50.417	2,766,500
2023-03-09	58.700	58.700	57.530	57.640	51.001	2,797,800
2023-03-08	58.440	58.690	58.140	58.510	51.771	2,237,300
2023-03-07	58.660	59.030	58.130	58.370	51.647	3,264,300
2023-03-06	59.220	59.360	58.540	58.750	51.983	2,629,600
2023-03-03	59.150	59.590	58.880	59.230	52.408	2,800,500
2023-03-02	58.970	59.140	58.240	59.060	52.257	2,826,500
2023-03-01	58.990	59.560	58.510	59.290	52.461	3,091,400
2023-02-28	60.050	60.260	59.180	59.240	52.416	3,556,300
2023-02-27	61.540	61.660	60.250	60.410	53.027	3,922,200
2023-02-24	61.790	62.000	60.670	61.230	53.747	2,439,300
2023-02-23	62.400	63.490	61.870	62.360	54.739	3,403,500
2023-02-22	60.810	62.770	60.810	61.740	54.194	4,217,700
2023-02-21	60.970	61.040	60.090	60.720	53.299	3,157,100
2023-02-17	60.700	61.510	60.380	61.370	53.870	2,691,000
2023-02-16	60.750	61.100	60.270	60.690	53.273	2,312,800
2023-02-15	60.510	61.390	60.500	61.250	53.764	2,189,000
2023-02-14	60.770	61.320	60.360	60.890	53.448	2,661,800
2023-02-13	60.390	61.010	60.390	60.960	53.510	3,353,900
2023-02-10	60.780	61.060	60.110	60.390	53.009	4,672,600
2023-02-09	60.050	61.300	60.050	60.640	53.229	4,239,300
2023-02-08	61.150	61.640	59.970	59.980	52.650	4,929,800
2023-02-07	60.290	61.710	59.650	61.410	53.905	7,809,500
2023-02-06	60.720	62.170	60.110	61.080	53.615	12,387,500
2023-02-03	65.200	65.310	63.970	64.030	56.205	3,338,300
2023-02-02	65.100	65.810	64.770	65.130	57.170	2,639,700
2023-02-01	65.390	65.600	64.070	65.130	57.170	2,575,900
2023-01-31	64.400	65.750	63.880	65.750	57.714	2,940,600
2023-01-30	65.470	65.470	64.000	64.100	56.266	3,362,000
2023-01-27	65.480	65.730	64.600	65.720	57.688	2,699,100
2023-01-26	65.840	65.910	64.860	65.490	57.486	1,651,000
2023-01-25	64.940	65.940	64.750	65.810	57.767	2,133,600
2023-01-24	66.000	66.200	65.060	65.240	57.267	2,053,400
2023-01-23	64.960	66.340	64.730	66.150	58.065	2,569,000
2023-01-20	63.680	64.720	63.200	64.700	56.793	2,603,600
2023-01-19	63.640	63.830	63.010	63.490	55.731	2,136,300
2023-01-18	65.280	65.740	63.820	63.870	56.064	2,213,000
2023-01-17	64.980	65.780	64.980	65.360	57.372	2,580,300
2023-01-13	64.480	65.020	64.390	64.980	57.038	2,132,000
2023-01-12	66.040	66.260	64.800	64.830	56.907	1,975,700
2023-01-11	65.860	66.020	64.850	65.810	57.767	2,142,000
2023-01-10	66.000	66.010	65.130	65.580	57.565	2,030,700
2023-01-09	66.150	66.790	65.710	65.710	57.679	2,153,800
2023-01-06	64.840	66.340	64.690	66.070	57.995	2,387,800
2023-01-05	64.440	64.670	63.850	64.360	56.494	2,868,000
2023-01-04	64.010	64.840	63.890	64.510	56.626	3,380,300
2023-01-03	62.950	63.850	62.520	63.600	55.827	3,444,600
2022-12-30	61.680	62.250	61.450	62.250	54.642	2,183,300
2022-12-29	61.250	62.070	61.180	61.790	54.238	1,737,000
2022-12-28	61.680	61.990	61.090	61.190	53.712	1,352,100
2022-12-27	61.360	61.850	60.900	61.690	54.151	1,707,900
2022-12-23	60.960	61.400	60.760	61.350	53.852	1,303,100
2022-12-22	60.330	60.900	59.380	60.880	53.440	2,402,300
2022-12-21	61.630	61.910	60.650	60.760	53.334	3,078,100

← NewerPage 16 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.