Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	56.490	56.780	56.190	56.750	56.225	2,655,200
2026-07-22	57.510	57.700	56.970	57.060	56.532	1,753,100
2026-07-21	57.710	58.140	56.960	57.050	56.522	2,258,600
2026-07-20	57.580	58.280	57.510	58.000	57.464	2,515,600
2026-07-17	58.410	59.180	57.220	57.770	57.236	2,918,100
2026-07-16	57.880	58.630	57.740	57.830	57.295	3,266,200
2026-07-15	57.440	58.170	57.320	57.470	56.938	2,961,600
2026-07-14	57.420	57.780	57.280	57.480	56.948	2,100,600
2026-07-13	58.200	58.700	57.690	57.920	57.384	2,515,800
2026-07-10	57.650	58.120	57.220	57.830	57.295	2,925,900
2026-07-09	58.010	58.170	57.430	57.710	57.176	2,808,400
2026-07-08	59.010	59.310	58.150	58.300	57.761	3,424,300
2026-07-07	59.600	60.130	58.750	58.820	58.276	2,316,200
2026-07-06	58.820	59.000	58.030	58.750	58.207	2,525,400
2026-07-02	57.660	58.990	57.660	58.890	58.345	2,173,400
2026-07-01	57.670	59.110	57.610	58.430	57.890	2,482,400
2026-06-30	58.530	58.530	56.440	57.250	56.721	4,206,100
2026-06-29	58.620	58.840	58.050	58.650	58.108	3,477,000
2026-06-26	58.380	58.990	57.970	58.550	58.009	4,608,700
2026-06-25	57.790	58.450	57.400	57.800	57.265	2,487,800
2026-06-24	57.800	58.300	57.510	57.810	57.275	3,267,500
2026-06-23	56.160	57.560	56.160	57.420	56.889	3,624,100
2026-06-22	55.310	56.010	55.220	55.510	54.997	3,470,800
2026-06-18	55.700	56.430	54.630	55.460	54.947	7,344,500
2026-06-17	56.770	57.090	55.790	56.200	55.680	3,277,400
2026-06-16	57.420	57.940	56.880	57.240	56.711	2,199,800
2026-06-15	57.290	57.500	56.660	57.300	56.770	3,564,000
2026-06-12	56.130	57.920	56.080	57.430	56.899	4,470,400
2026-06-11	55.970	56.520	55.510	55.640	55.125	3,595,000
2026-06-10	57.000	57.110	55.750	56.130	55.611	3,279,300
2026-06-09	56.850	57.300	56.170	56.470	55.948	3,774,100
2026-06-08	58.130	58.590	56.700	56.990	56.463	4,382,200
2026-06-05	57.410	59.550	56.990	58.730	58.187	4,506,400
2026-06-04	57.490	58.090	56.250	56.880	56.354	8,490,200
2026-06-03	59.450	60.200	56.150	57.090	56.562	5,089,000
2026-06-02	60.070	60.350	59.570	59.590	59.039	3,466,600
2026-06-01	60.270	60.790	59.560	59.930	59.376	3,619,900
2026-05-29	61.800	62.400	60.850	61.020	59.950	4,347,500
2026-05-28	63.680	64.220	61.980	62.000	60.913	3,783,400
2026-05-27	65.550	66.860	65.550	66.020	64.863	2,142,100
2026-05-26	65.010	65.760	64.730	65.130	63.988	2,375,600
2026-05-22	66.480	66.960	65.020	65.050	63.910	2,031,600
2026-05-21	66.500	67.000	65.770	66.470	65.305	3,284,700
2026-05-20	66.390	66.780	65.730	66.520	65.354	2,248,600
2026-05-19	66.740	66.870	65.540	66.160	65.000	2,487,100
2026-05-18	66.410	66.950	65.990	66.680	65.511	2,603,900
2026-05-15	66.980	67.310	65.620	65.790	64.637	3,589,400
2026-05-14	67.200	67.740	66.510	66.660	65.492	2,180,100
2026-05-13	67.470	68.040	66.100	66.890	65.717	2,465,900
2026-05-12	67.450	68.160	66.910	67.460	66.277	2,144,100
2026-05-11	68.660	68.900	65.150	67.080	65.904	3,467,800
2026-05-08	68.230	68.880	67.310	68.380	67.181	2,119,100
2026-05-07	67.770	68.150	66.520	67.940	66.749	2,560,200
2026-05-06	68.780	68.930	67.380	68.090	66.896	2,592,900
2026-05-05	69.040	69.480	66.850	68.440	67.240	3,805,000
2026-05-04	65.220	68.810	62.050	68.750	67.545	6,245,300
2026-05-01	64.230	64.520	63.510	63.680	62.564	3,896,300
2026-04-30	63.500	64.570	63.450	64.070	62.947	3,073,300
2026-04-29	63.990	64.450	63.180	63.580	62.466	3,289,100
2026-04-28	64.300	64.410	63.020	64.110	62.986	2,355,700

← NewerPage 2 of 3 · 126 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.