Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	69.400	70.070	67.960	68.560	59.746	2,006,100
2022-09-26	69.810	69.870	68.590	68.950	60.086	1,554,500
2022-09-23	70.250	70.550	68.990	69.940	60.949	1,888,400
2022-09-22	71.610	71.670	70.760	71.010	61.881	1,607,000
2022-09-21	72.370	72.830	71.300	71.320	62.151	1,473,600
2022-09-20	72.000	72.210	71.210	71.830	62.596	1,517,300
2022-09-19	71.850	72.520	71.740	72.440	63.127	1,299,200
2022-09-16	71.860	72.280	71.410	72.010	62.753	2,992,300
2022-09-15	72.270	73.300	71.810	72.100	62.831	2,014,900
2022-09-14	73.160	73.300	71.680	72.290	62.997	2,221,200
2022-09-13	73.790	74.400	73.050	73.230	63.816	2,183,300
2022-09-12	75.850	76.230	75.460	75.560	65.846	2,534,600
2022-09-09	74.520	76.000	74.140	75.570	65.855	2,063,300
2022-09-08	72.990	74.200	72.660	73.940	64.435	2,190,400
2022-09-07	72.840	74.270	72.180	73.880	64.382	1,983,900
2022-09-06	75.020	75.020	72.940	73.060	63.668	2,203,500
2022-09-02	75.400	76.130	74.260	74.620	65.027	1,867,200
2022-09-01	75.030	75.230	73.920	74.820	65.201	2,683,100
2022-08-31	76.090	76.430	75.330	75.380	65.689	2,237,400
2022-08-30	77.640	77.910	76.230	76.740	66.474	3,044,700
2022-08-29	77.780	78.340	77.170	77.660	67.271	1,498,300
2022-08-26	80.170	80.360	78.240	78.310	67.834	1,357,500
2022-08-25	79.650	80.690	79.420	80.040	69.332	1,456,100
2022-08-24	79.980	79.990	78.800	79.530	68.890	1,632,900
2022-08-23	80.320	80.410	79.500	79.830	69.150	1,319,400
2022-08-22	81.200	81.240	80.050	80.450	69.687	1,245,600
2022-08-19	81.820	82.030	81.340	81.750	70.813	1,161,500
2022-08-18	80.990	82.000	80.520	81.780	70.839	1,248,400
2022-08-17	81.940	82.050	80.810	81.090	70.242	1,782,200
2022-08-16	82.200	82.490	81.760	82.090	71.108	1,743,400
2022-08-15	81.630	82.170	81.210	82.050	71.073	1,528,300
2022-08-12	80.910	81.850	80.810	81.790	70.848	1,516,800
2022-08-11	79.780	81.770	79.650	80.690	69.895	2,149,200
2022-08-10	80.340	80.600	79.280	79.360	68.743	2,561,100
2022-08-09	80.220	81.200	79.650	79.920	69.228	3,350,400
2022-08-08	82.310	83.080	78.680	80.100	69.384	9,660,500
2022-08-05	86.470	87.770	85.980	87.450	75.751	1,847,000
2022-08-04	87.230	87.640	86.480	86.570	74.989	1,287,700
2022-08-03	87.580	87.870	86.790	87.560	75.846	1,053,200
2022-08-02	88.390	88.490	87.210	87.510	75.803	1,078,200
2022-08-01	87.860	88.760	87.720	88.170	76.375	1,339,200
2022-07-29	87.040	88.140	86.650	88.010	76.236	1,443,400
2022-07-28	85.720	87.550	85.600	87.200	75.534	1,399,200
2022-07-27	84.380	85.910	83.190	85.680	74.218	1,211,900
2022-07-26	83.120	84.400	83.070	84.210	72.944	1,349,800
2022-07-25	82.290	83.770	82.060	83.690	72.494	1,677,200
2022-07-22	82.690	83.000	81.640	82.080	71.099	1,335,100
2022-07-21	81.580	82.370	81.380	82.220	71.221	1,252,000
2022-07-20	82.340	82.650	81.490	82.350	71.333	1,650,700
2022-07-19	82.680	83.660	82.680	83.500	72.329	1,402,300
2022-07-18	82.190	83.110	81.650	81.880	70.926	1,367,600
2022-07-15	82.540	82.880	81.710	81.930	70.969	1,920,800
2022-07-14	81.240	82.310	80.880	81.540	70.632	1,732,600
2022-07-13	82.320	83.480	81.620	83.030	71.922	1,518,300
2022-07-12	81.520	83.600	81.150	82.720	71.654	2,299,100
2022-07-11	83.550	84.290	81.740	81.810	70.865	2,510,900
2022-07-08	86.170	86.400	84.070	84.110	72.858	1,874,400
2022-07-07	85.980	86.500	85.340	86.070	74.556	1,729,400
2022-07-06	85.880	86.480	84.530	85.680	74.218	1,480,600
2022-07-05	84.200	86.000	82.730	85.790	74.313	2,572,000

← NewerPage 18 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.