Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	61.630	61.910	60.650	60.760	53.334	3,078,100
2022-12-20	60.600	61.660	60.600	61.380	53.878	2,908,500
2022-12-19	61.780	62.070	60.510	60.810	53.378	4,014,300
2022-12-16	61.930	62.460	61.050	61.840	54.282	5,231,500
2022-12-15	63.870	64.110	62.440	62.570	54.923	3,535,700
2022-12-14	64.620	65.110	63.900	64.350	56.485	2,983,000
2022-12-13	65.150	66.080	64.350	64.580	56.687	2,618,200
2022-12-12	63.680	64.600	63.100	64.530	56.643	2,630,500
2022-12-09	63.450	64.410	63.310	63.750	55.959	2,311,600
2022-12-08	63.550	64.280	63.500	63.860	56.055	3,188,700
2022-12-07	64.010	64.790	63.710	63.740	55.950	3,476,700
2022-12-06	64.440	64.770	63.770	64.150	56.310	4,098,200
2022-12-05	65.420	65.580	64.310	64.770	56.854	2,464,400
2022-12-02	65.100	66.130	64.910	66.020	57.951	2,896,600
2022-12-01	66.610	66.610	64.940	65.480	57.477	2,605,500
2022-11-30	65.960	66.320	64.580	66.280	58.180	3,600,400
2022-11-29	65.550	66.630	65.070	66.450	57.907	3,505,700
2022-11-28	65.870	66.700	64.790	65.530	57.106	4,496,600
2022-11-25	67.270	67.870	67.220	67.330	58.674	2,009,700
2022-11-23	67.120	67.330	66.720	67.140	58.509	2,230,700
2022-11-22	67.130	67.870	66.780	67.320	58.666	5,249,300
2022-11-21	65.630	66.790	65.040	66.750	58.169	4,043,500
2022-11-18	66.000	66.150	64.330	65.520	57.097	3,592,900
2022-11-17	64.170	65.480	64.170	65.390	56.984	3,187,000
2022-11-16	64.480	65.380	64.090	64.530	56.234	3,867,700
2022-11-15	65.690	65.960	63.960	64.340	56.069	3,819,900
2022-11-14	67.590	68.760	64.720	64.830	56.496	5,535,600
2022-11-11	66.560	67.520	65.580	67.410	58.744	4,794,400
2022-11-10	65.610	66.880	65.290	66.460	57.916	4,080,200
2022-11-09	65.520	66.110	63.620	64.110	55.868	5,160,700
2022-11-08	67.310	68.670	67.070	67.730	59.023	2,103,700
2022-11-07	67.480	68.020	66.030	67.260	58.613	4,330,600
2022-11-04	67.370	68.010	66.380	67.300	58.648	2,240,700
2022-11-03	66.920	67.060	66.220	66.560	58.003	1,884,400
2022-11-02	67.740	69.020	67.390	67.440	58.770	1,688,000
2022-11-01	68.850	69.070	67.820	68.000	59.258	1,584,900
2022-10-31	68.630	69.030	68.090	68.350	59.563	2,302,000
2022-10-28	67.650	68.870	67.510	68.640	59.816	1,687,500
2022-10-27	68.090	68.580	67.180	67.390	58.727	2,129,400
2022-10-26	67.400	68.430	67.350	67.820	59.101	1,969,900
2022-10-25	65.120	67.370	65.050	67.030	58.413	3,848,000
2022-10-24	65.510	66.180	64.790	65.120	56.748	3,942,900
2022-10-21	64.460	65.290	64.160	65.120	56.748	2,308,600
2022-10-20	65.240	66.010	64.470	64.600	56.295	1,912,800
2022-10-19	65.850	66.200	64.640	65.020	56.661	2,212,800
2022-10-18	66.650	66.790	65.290	65.700	57.254	2,066,500
2022-10-17	65.860	66.450	65.530	65.810	57.350	2,621,900
2022-10-14	65.860	66.730	64.530	64.840	56.504	2,346,600
2022-10-13	63.250	65.870	62.940	65.450	57.036	2,781,400
2022-10-12	64.210	64.520	63.680	63.780	55.581	2,197,700
2022-10-11	64.030	64.940	63.430	63.950	55.729	2,505,400
2022-10-10	64.210	64.850	63.860	64.100	55.860	2,036,300
2022-10-07	65.150	65.210	63.440	63.890	55.677	2,766,300
2022-10-06	66.070	66.270	65.110	65.520	57.097	2,807,000
2022-10-05	67.140	67.300	65.900	66.640	58.073	2,645,300
2022-10-04	67.080	68.280	67.000	67.460	58.788	3,710,300
2022-10-03	66.380	66.750	65.520	66.720	58.143	3,448,900
2022-09-30	66.830	67.310	65.850	65.930	57.454	2,494,900
2022-09-29	67.990	68.060	66.220	66.850	58.256	2,506,100
2022-09-28	68.640	68.900	67.650	68.590	59.772	2,833,000

← NewerPage 17 of 79 · 4,731 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.