Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	79.480	79.630	78.070	79.310	67.628	1,335,900
2021-10-12	78.580	79.440	78.200	79.240	67.569	2,028,200
2021-10-11	78.810	79.600	78.300	78.340	66.801	1,269,300
2021-10-08	78.700	79.210	78.460	78.570	66.997	858,400
2021-10-07	78.900	79.470	78.520	78.680	67.091	2,016,000
2021-10-06	78.190	78.660	77.320	78.620	67.040	1,070,200
2021-10-05	78.260	78.720	77.930	78.310	66.776	1,381,500
2021-10-04	78.620	79.360	77.810	78.080	66.580	1,690,500
2021-10-01	79.120	79.140	77.840	78.310	66.776	2,249,500
2021-09-30	80.720	80.810	78.920	78.940	67.313	1,981,200
2021-09-29	78.180	81.010	78.060	80.490	68.635	2,810,500
2021-09-28	77.050	78.100	76.950	77.800	66.341	2,008,600
2021-09-27	76.730	77.840	76.500	76.860	65.539	1,234,900
2021-09-24	76.190	76.800	75.810	76.220	64.994	1,125,600
2021-09-23	75.840	76.870	75.740	76.110	64.900	1,497,800
2021-09-22	76.090	76.320	75.370	75.480	64.363	914,700
2021-09-21	75.930	76.260	75.220	75.520	64.397	1,244,400
2021-09-20	75.060	76.210	74.940	75.700	64.550	1,628,300
2021-09-17	75.400	76.180	75.290	75.810	64.644	2,566,200
2021-09-16	76.050	76.380	75.580	75.800	64.635	1,112,100
2021-09-15	75.340	76.390	75.200	76.210	64.985	1,288,400
2021-09-14	76.740	76.740	75.030	75.430	64.320	1,697,300
2021-09-13	75.000	77.060	75.000	76.430	65.173	1,797,800
2021-09-10	75.590	75.790	74.430	74.800	63.783	1,391,700
2021-09-09	76.030	76.220	74.710	75.580	64.448	2,156,600
2021-09-08	77.400	77.490	75.810	76.170	64.951	3,435,000
2021-09-07	77.700	78.420	77.200	77.290	65.906	3,170,500
2021-09-03	78.500	79.570	77.820	78.230	66.708	1,477,300
2021-09-02	78.320	78.850	78.110	78.490	66.929	1,426,500
2021-09-01	78.570	78.780	77.700	78.350	66.810	1,308,400
2021-08-31	77.990	78.620	77.690	78.520	66.955	1,889,400
2021-08-30	78.450	78.770	78.030	78.180	66.285	1,039,600
2021-08-27	78.190	78.900	77.740	78.510	66.565	1,198,600
2021-08-26	78.490	78.720	77.620	78.100	66.218	1,411,500
2021-08-25	78.970	79.260	78.510	78.710	66.735	1,384,900
2021-08-24	79.810	79.870	78.950	79.120	67.082	1,223,200
2021-08-23	80.170	80.170	79.390	79.530	67.430	1,122,300
2021-08-20	79.680	80.310	79.610	79.940	67.778	1,453,100
2021-08-19	79.860	81.350	79.340	80.290	68.074	1,609,000
2021-08-18	80.760	81.110	80.030	80.150	67.956	1,998,700
2021-08-17	80.710	81.290	80.240	80.760	68.473	1,183,100
2021-08-16	81.870	81.870	80.520	81.110	68.770	1,651,000
2021-08-13	80.620	82.450	80.410	81.910	69.448	2,690,900
2021-08-12	80.130	80.600	79.360	80.040	67.862	2,207,900
2021-08-11	79.950	80.260	79.030	80.180	67.981	2,132,700
2021-08-10	77.590	79.780	77.550	79.550	67.447	3,303,400
2021-08-09	75.000	77.440	74.000	77.300	65.539	5,240,600
2021-08-06	70.600	71.360	70.500	71.120	60.300	1,369,300
2021-08-05	70.710	70.870	70.040	70.140	59.469	1,426,100
2021-08-04	71.240	71.330	70.090	70.360	59.655	1,634,500
2021-08-03	71.850	72.260	71.190	71.710	60.800	1,981,400
2021-08-02	71.770	72.540	71.370	71.750	60.834	1,817,100
2021-07-30	71.970	72.340	71.400	71.460	60.588	1,692,700
2021-07-29	72.160	72.600	71.830	71.920	60.978	1,238,300
2021-07-28	71.890	71.950	70.730	71.610	60.715	1,102,600
2021-07-27	71.090	71.990	70.910	71.770	60.851	2,789,100
2021-07-26	71.060	71.680	70.980	71.250	60.410	1,699,800
2021-07-23	70.880	71.560	70.550	71.320	60.469	1,278,100
2021-07-22	71.200	71.220	69.880	70.720	59.960	1,436,000
2021-07-21	71.760	71.890	71.280	71.470	60.596	1,374,100

← NewerPage 22 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.