Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	90.810	91.690	90.350	91.010	78.044	1,751,500
2022-01-06	90.340	91.480	89.820	90.840	77.898	2,135,200
2022-01-05	90.000	91.110	89.650	89.720	76.937	2,289,900
2022-01-04	88.210	89.980	88.110	89.540	76.783	3,471,400
2022-01-03	86.880	87.830	86.160	87.800	75.291	1,781,700
2021-12-31	86.400	87.500	86.270	87.160	74.742	1,258,500
2021-12-30	86.610	86.750	86.070	86.320	74.022	752,600
2021-12-29	86.670	86.820	86.200	86.420	74.108	975,500
2021-12-28	85.940	86.700	85.940	86.670	74.322	960,600
2021-12-27	85.090	86.160	84.920	86.160	73.885	726,000
2021-12-23	85.210	85.750	84.940	85.220	73.079	1,182,200
2021-12-22	85.150	85.530	84.570	84.930	72.830	1,599,600
2021-12-21	85.000	85.680	84.570	85.270	73.121	1,548,700
2021-12-20	84.710	85.130	83.990	84.840	72.753	1,721,600
2021-12-17	86.300	86.620	85.390	85.430	73.259	3,392,500
2021-12-16	86.400	86.960	85.810	86.200	73.919	1,821,900
2021-12-15	85.780	86.260	85.030	85.910	73.670	1,892,800
2021-12-14	85.250	86.430	84.850	85.750	73.533	3,078,000
2021-12-13	83.720	85.390	83.220	84.930	72.830	2,564,400
2021-12-10	84.250	84.550	83.570	84.110	72.127	1,973,200
2021-12-09	83.380	84.400	82.510	83.750	71.818	3,182,200
2021-12-08	84.340	84.970	83.440	83.530	71.629	2,074,700
2021-12-07	83.490	84.850	83.430	83.970	72.007	1,874,300
2021-12-06	83.400	84.870	83.280	83.480	71.586	2,744,500
2021-12-03	81.740	83.080	81.640	82.600	70.832	3,070,800
2021-12-02	79.270	81.460	78.950	80.790	69.280	2,993,600
2021-12-01	79.550	80.460	78.220	78.260	67.110	2,427,300
2021-11-30	80.700	81.940	78.750	78.960	67.710	3,299,900
2021-11-29	81.930	82.480	81.550	81.880	69.820	2,027,500
2021-11-26	82.000	83.110	81.330	81.340	69.359	1,171,500
2021-11-24	83.010	84.370	82.940	83.240	70.980	1,314,300
2021-11-23	83.000	83.860	82.650	83.240	70.980	2,131,600
2021-11-22	81.690	83.340	81.690	83.130	70.886	1,730,000
2021-11-19	82.650	82.920	81.020	81.510	69.504	2,018,200
2021-11-18	82.600	83.300	82.260	82.560	70.400	2,875,000
2021-11-17	83.570	84.380	82.210	82.590	70.425	1,859,000
2021-11-16	84.550	85.610	83.540	83.580	71.270	2,434,700
2021-11-15	81.000	84.820	80.530	84.110	71.721	4,097,500
2021-11-12	83.130	83.150	80.430	81.230	69.266	2,804,700
2021-11-11	82.170	83.250	82.020	83.130	70.886	1,580,900
2021-11-10	81.960	82.830	81.260	82.540	70.383	1,574,100
2021-11-09	81.210	81.670	80.670	81.520	69.513	1,169,900
2021-11-08	81.900	81.950	81.220	81.370	69.385	1,051,100
2021-11-05	81.470	81.860	80.990	81.560	69.547	1,143,000
2021-11-04	81.740	82.180	80.600	81.070	69.129	835,100
2021-11-03	81.540	82.320	81.190	81.720	69.683	1,152,200
2021-11-02	80.850	81.740	80.550	81.530	69.521	1,269,400
2021-11-01	80.150	81.250	80.000	80.830	68.925	977,000
2021-10-29	81.070	81.790	79.940	79.970	68.191	1,771,200
2021-10-28	80.690	81.090	79.570	81.010	69.078	1,389,800
2021-10-27	82.560	82.560	80.100	80.630	68.754	1,520,600
2021-10-26	83.200	83.320	82.250	82.490	70.340	1,203,900
2021-10-25	82.500	83.760	81.960	83.290	71.022	1,671,300
2021-10-22	81.310	82.590	81.070	82.500	70.349	1,283,200
2021-10-21	81.140	81.570	80.810	81.190	69.232	1,156,800
2021-10-20	80.200	81.860	80.100	81.230	69.266	1,457,300
2021-10-19	79.780	80.130	79.020	80.100	68.302	1,236,000
2021-10-18	79.390	80.180	79.200	79.430	67.731	1,290,800
2021-10-15	80.000	80.210	79.560	79.680	67.944	1,413,800
2021-10-14	79.780	79.850	79.220	79.700	67.961	1,059,000

← NewerPage 21 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.