Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	89.710	90.790	89.710	90.190	77.723	1,955,500
2022-04-04	90.700	90.970	88.320	89.850	77.430	2,231,500
2022-04-01	90.000	91.060	89.790	91.040	78.456	1,680,900
2022-03-31	88.450	90.190	88.450	89.630	77.241	2,024,400
2022-03-30	88.850	88.970	87.970	88.710	76.448	1,607,300
2022-03-29	87.210	88.910	87.130	88.820	76.543	2,039,300
2022-03-28	86.930	87.200	85.880	86.770	74.776	2,517,200
2022-03-25	86.230	86.960	86.010	86.930	74.914	1,978,100
2022-03-24	86.160	86.710	85.660	86.330	74.397	1,693,900
2022-03-23	86.810	87.330	84.900	85.730	73.880	2,295,400
2022-03-22	86.650	87.240	85.560	86.780	74.785	2,647,700
2022-03-21	87.360	88.300	86.310	86.580	74.612	2,748,800
2022-03-18	88.430	88.430	86.400	87.140	75.095	4,899,500
2022-03-17	87.060	89.090	86.900	88.600	76.353	2,624,400
2022-03-16	86.070	87.910	85.130	87.220	75.164	3,465,400
2022-03-15	85.220	86.050	83.140	85.700	73.854	6,695,300
2022-03-14	86.750	87.150	84.180	85.500	73.682	5,338,900
2022-03-11	90.340	90.930	87.450	87.640	75.526	3,017,000
2022-03-10	90.430	90.710	89.150	89.950	77.517	3,852,300
2022-03-09	93.860	94.430	89.500	90.640	78.111	4,479,900
2022-03-08	92.600	94.000	91.280	92.320	79.559	2,646,500
2022-03-07	93.360	93.650	92.060	92.560	79.766	2,869,100
2022-03-04	94.000	94.510	92.960	93.510	80.584	2,768,100
2022-03-03	94.760	96.340	94.610	95.340	82.161	3,093,400
2022-03-02	94.300	96.050	94.190	95.040	81.903	4,114,800
2022-03-01	92.710	94.670	92.510	93.830	80.860	3,512,600
2022-02-28	91.540	93.430	91.190	92.660	79.852	3,255,100
2022-02-25	91.230	93.460	90.970	93.370	80.067	2,120,200
2022-02-24	90.310	90.880	88.240	90.330	77.460	2,743,200
2022-02-23	92.540	93.070	91.690	91.990	78.884	1,793,300
2022-02-22	92.420	93.070	91.670	92.440	79.270	2,338,000
2022-02-18	92.970	94.080	92.060	92.270	79.124	3,475,800
2022-02-17	94.200	94.890	92.810	93.210	79.930	2,017,900
2022-02-16	93.610	94.810	93.550	94.450	80.993	2,242,200
2022-02-15	94.700	95.100	93.720	93.960	80.573	2,092,800
2022-02-14	97.210	98.070	94.240	94.880	81.362	2,725,300
2022-02-11	98.380	99.140	97.500	97.990	84.029	2,172,000
2022-02-10	98.320	99.850	97.540	97.880	83.935	2,687,300
2022-02-09	99.170	100.35	98.570	98.720	84.655	2,237,300
2022-02-08	99.820	100.72	97.570	98.710	84.647	5,491,200
2022-02-07	97.400	99.530	95.520	99.090	84.972	10,139,300
2022-02-04	90.140	90.210	87.820	88.290	75.711	2,948,900
2022-02-03	91.140	91.510	89.970	90.320	77.452	2,053,700
2022-02-02	90.800	91.570	89.910	91.370	78.352	3,364,100
2022-02-01	90.890	91.740	90.030	91.060	78.086	1,407,300
2022-01-31	90.700	91.220	90.120	90.890	77.941	1,443,000
2022-01-28	89.460	91.340	89.050	91.300	78.292	1,633,800
2022-01-27	91.070	92.780	89.380	90.020	77.195	1,811,100
2022-01-26	90.410	92.220	89.780	90.580	77.675	2,513,300
2022-01-25	90.330	90.860	89.170	90.290	77.426	1,837,600
2022-01-24	89.550	90.890	88.200	90.650	77.735	2,760,200
2022-01-21	91.170	91.170	89.520	89.930	77.117	3,056,200
2022-01-20	92.240	92.340	90.250	90.460	77.572	2,142,700
2022-01-19	93.480	93.810	92.450	92.710	79.501	1,880,400
2022-01-18	93.430	94.090	91.950	93.720	80.368	2,507,200
2022-01-14	92.740	94.060	92.580	93.760	80.402	2,076,600
2022-01-13	91.310	93.270	91.190	93.210	79.930	2,218,400
2022-01-12	90.790	91.050	90.070	90.750	77.821	1,680,300
2022-01-11	91.590	91.800	89.300	90.990	78.026	2,027,000
2022-01-10	91.450	91.820	90.220	90.770	77.838	2,050,000

← NewerPage 20 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.