Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	85.550	86.690	85.400	86.060	74.547	1,573,700
2022-06-29	85.950	86.730	84.850	86.300	74.755	1,213,900
2022-06-28	86.250	86.950	85.390	85.620	74.166	1,207,400
2022-06-27	85.700	86.030	85.070	85.810	74.330	1,315,900
2022-06-24	84.440	86.120	83.760	85.800	74.322	2,292,000
2022-06-23	84.290	85.120	83.450	83.960	72.728	1,184,800
2022-06-22	83.940	84.150	82.910	83.810	72.598	1,719,700
2022-06-21	83.990	84.590	83.360	84.010	72.771	1,688,200
2022-06-17	82.610	83.550	81.800	83.070	71.957	3,493,000
2022-06-16	83.210	83.320	81.780	82.550	71.506	2,033,100
2022-06-15	84.350	86.030	83.400	84.110	72.858	1,979,000
2022-06-14	83.440	84.520	83.200	83.920	72.693	2,132,500
2022-06-13	83.320	84.410	82.560	83.310	72.165	1,778,200
2022-06-10	84.220	84.850	84.020	84.140	72.884	1,623,100
2022-06-09	87.400	87.500	85.280	85.310	73.897	1,776,400
2022-06-08	88.000	88.300	87.160	87.310	75.630	948,200
2022-06-07	86.600	92.320	86.530	88.380	76.557	1,481,900
2022-06-06	87.880	88.560	87.060	87.480	75.777	1,322,300
2022-06-03	87.550	88.250	87.070	87.410	75.716	1,474,400
2022-06-02	88.080	88.080	85.580	88.010	76.236	2,500,400
2022-06-01	89.590	89.950	87.700	88.140	76.349	2,124,300
2022-05-31	90.300	90.440	88.750	89.610	77.622	4,010,100
2022-05-27	89.900	91.050	89.840	91.040	78.456	1,761,700
2022-05-26	89.320	90.590	89.320	89.760	77.353	1,941,800
2022-05-25	88.940	89.580	88.440	89.060	76.750	1,543,600
2022-05-24	87.160	88.870	86.860	88.750	76.482	1,993,000
2022-05-23	86.600	88.320	86.420	87.340	75.267	1,982,100
2022-05-20	85.000	85.780	83.920	85.280	73.492	4,322,900
2022-05-19	84.000	85.640	82.950	84.120	72.492	2,783,800
2022-05-18	90.960	91.030	84.110	84.750	73.035	4,041,700
2022-05-17	90.900	92.340	89.750	91.770	79.085	1,382,600
2022-05-16	90.010	91.240	90.010	90.790	78.240	1,641,700
2022-05-13	89.710	90.360	89.080	90.000	77.560	1,825,100
2022-05-12	90.400	90.540	88.330	89.540	77.163	1,831,300
2022-05-11	92.500	92.840	89.960	90.200	77.732	2,650,000
2022-05-10	93.420	94.770	91.430	92.090	79.361	3,243,300
2022-05-09	92.650	93.080	89.860	92.840	80.007	3,452,800
2022-05-06	90.940	91.390	90.150	90.820	78.266	2,232,000
2022-05-05	91.810	92.480	90.130	90.900	78.335	1,572,100
2022-05-04	90.820	92.500	90.070	92.230	79.481	1,892,200
2022-05-03	91.290	92.170	88.520	90.100	77.646	3,090,600
2022-05-02	94.520	94.710	91.130	92.900	80.059	2,042,100
2022-04-29	95.640	95.690	92.980	93.160	80.283	1,642,500
2022-04-28	94.080	95.760	93.840	95.690	82.463	1,710,600
2022-04-27	92.980	94.630	92.250	93.620	80.679	1,407,900
2022-04-26	94.630	95.000	92.550	92.580	79.783	1,582,200
2022-04-25	94.680	94.930	92.180	94.510	81.446	2,246,100
2022-04-22	97.840	97.840	94.860	94.920	81.800	2,085,800
2022-04-21	98.680	99.540	97.660	97.790	84.273	1,705,300
2022-04-20	97.730	99.180	97.420	98.400	84.799	1,784,400
2022-04-19	95.420	97.820	95.110	97.480	84.006	1,911,700
2022-04-18	95.320	96.290	94.580	95.080	81.937	2,081,700
2022-04-14	94.760	96.070	94.580	95.450	82.256	1,357,200
2022-04-13	93.640	94.530	92.950	94.490	81.429	1,376,200
2022-04-12	93.950	94.480	92.960	93.440	80.524	1,646,300
2022-04-11	92.890	94.370	92.480	93.820	80.852	2,183,200
2022-04-08	91.790	92.900	91.580	92.440	79.662	1,853,200
2022-04-07	90.900	91.850	90.240	91.440	78.801	2,021,900
2022-04-06	90.000	91.540	89.870	90.900	78.335	2,378,400
2022-04-05	89.710	90.790	89.710	90.190	77.723	1,955,500

← NewerPage 19 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.