Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	71.000	72.180	70.820	71.340	60.486	1,756,900
2021-07-19	70.710	71.350	70.090	70.920	60.130	1,750,100
2021-07-16	72.090	72.240	71.290	71.400	60.537	1,475,200
2021-07-15	70.750	71.850	70.660	71.770	60.851	1,478,200
2021-07-14	71.860	72.000	70.680	71.170	60.342	2,256,900
2021-07-13	72.670	73.160	71.610	71.770	60.851	1,518,200
2021-07-12	73.330	73.500	72.110	72.550	61.512	1,624,100
2021-07-09	72.980	73.770	72.980	73.550	62.360	1,430,900
2021-07-08	72.760	73.070	72.310	72.640	61.588	1,364,100
2021-07-07	72.830	73.810	72.600	73.390	62.224	1,531,000
2021-07-06	73.020	73.300	72.640	73.030	61.919	1,911,300
2021-07-02	73.880	73.960	73.330	73.620	62.419	1,047,400
2021-07-01	73.930	74.460	73.650	73.840	62.606	1,298,000
2021-06-30	73.400	73.850	73.110	73.760	62.538	1,423,700
2021-06-29	73.830	74.210	73.160	73.320	62.165	1,279,000
2021-06-28	74.560	74.790	73.330	73.600	62.402	1,337,600
2021-06-25	74.300	74.560	73.630	74.500	63.165	1,653,600
2021-06-24	73.670	74.470	73.260	74.280	62.979	1,873,900
2021-06-23	74.390	74.500	73.820	73.830	62.597	1,067,800
2021-06-22	73.910	74.840	73.690	74.210	62.919	2,017,000
2021-06-21	73.000	73.620	72.720	73.570	62.377	1,591,900
2021-06-18	73.380	73.410	72.190	72.760	61.690	3,017,900
2021-06-17	74.640	74.860	73.470	73.880	62.640	2,285,600
2021-06-16	75.690	75.800	74.460	74.640	63.284	1,941,900
2021-06-15	77.500	77.760	75.650	75.720	64.200	1,643,700
2021-06-14	77.150	77.500	76.490	77.350	65.582	1,204,000
2021-06-11	77.140	77.400	76.610	77.370	65.599	1,306,900
2021-06-10	77.580	77.650	76.920	76.940	65.234	1,189,200
2021-06-09	77.980	78.000	77.310	77.400	65.624	1,415,500
2021-06-08	78.230	78.490	77.520	78.320	66.404	1,869,500
2021-06-07	78.570	78.970	77.650	78.330	66.413	1,401,300
2021-06-04	79.260	79.520	78.330	78.650	66.684	1,461,000
2021-06-03	79.980	80.180	78.250	79.170	67.125	2,136,200
2021-06-02	80.500	80.990	79.670	80.270	68.057	1,901,200
2021-06-01	79.760	80.310	79.300	80.100	67.913	2,194,200
2021-05-28	79.440	80.100	79.300	79.500	67.405	1,453,100
2021-05-27	80.080	81.310	79.350	79.510	67.036	2,281,800
2021-05-26	80.270	80.370	79.220	79.600	67.112	1,741,700
2021-05-25	80.550	80.710	79.910	80.210	67.626	1,207,600
2021-05-24	80.830	81.170	80.550	80.560	67.921	899,600
2021-05-21	80.770	81.490	80.200	80.690	68.031	1,714,900
2021-05-20	79.890	81.250	79.740	80.580	67.938	2,601,300
2021-05-19	79.880	79.970	78.430	79.640	67.145	2,206,400
2021-05-18	80.470	81.020	79.820	79.860	67.331	1,077,000
2021-05-17	80.670	80.990	80.030	80.610	67.963	1,296,100
2021-05-14	81.020	81.790	80.280	80.340	67.736	1,391,200
2021-05-13	79.050	80.840	78.850	80.560	67.921	1,954,400
2021-05-12	79.620	80.710	78.810	79.160	66.741	2,824,300
2021-05-11	78.300	79.450	77.430	79.440	66.977	2,751,000
2021-05-10	76.350	79.380	76.000	78.820	66.454	3,637,600
2021-05-07	77.770	78.930	77.680	78.820	66.454	3,070,200
2021-05-06	78.250	78.650	77.920	78.390	66.092	1,973,700
2021-05-05	77.750	78.120	76.910	77.870	65.653	2,746,300
2021-05-04	78.320	78.820	77.060	77.780	65.577	2,797,400
2021-05-03	77.760	79.050	77.740	78.500	66.184	2,105,200
2021-04-30	77.490	77.700	76.890	77.450	65.299	1,847,300
2021-04-29	77.530	77.940	76.880	77.300	65.173	1,774,800
2021-04-28	77.100	77.660	76.980	77.330	65.198	1,229,300
2021-04-27	77.790	77.850	76.370	76.690	64.658	2,474,900
2021-04-26	78.870	78.870	77.850	77.950	65.721	1,156,400

← NewerPage 23 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.