Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	78.780	79.260	78.520	78.700	66.353	1,319,400
2021-04-22	79.410	79.770	78.560	79.040	66.640	1,742,600
2021-04-21	78.700	79.690	78.400	79.580	67.095	1,064,200
2021-04-20	78.680	79.280	78.140	78.530	66.210	1,486,500
2021-04-19	79.130	79.270	77.950	78.550	66.226	1,067,400
2021-04-16	78.680	79.150	78.380	78.920	66.538	1,264,800
2021-04-15	78.480	78.900	78.060	78.300	66.016	1,390,900
2021-04-14	77.410	78.500	77.390	78.260	65.982	1,726,900
2021-04-13	77.290	77.540	76.700	76.970	64.894	1,415,100
2021-04-12	76.760	77.730	76.700	77.560	65.392	1,431,300
2021-04-09	76.540	76.920	75.970	76.560	64.549	1,547,200
2021-04-08	75.310	76.370	74.870	76.330	64.355	1,349,100
2021-04-07	76.170	76.730	75.290	75.720	63.840	1,755,400
2021-04-06	74.630	76.220	74.530	75.890	63.984	1,856,700
2021-04-05	75.000	75.460	74.130	74.620	62.913	1,832,300
2021-04-01	74.180	75.200	73.310	74.870	63.124	1,985,800
2021-03-31	75.680	76.040	74.280	74.300	62.643	2,346,900
2021-03-30	76.490	76.870	75.740	75.950	64.034	1,439,400
2021-03-29	75.990	76.750	75.670	76.400	64.414	1,439,900
2021-03-26	75.300	76.130	74.360	75.980	64.060	1,671,800
2021-03-25	73.920	75.430	72.870	75.350	63.528	2,099,700
2021-03-24	73.110	74.380	72.710	73.570	62.028	1,736,800
2021-03-23	75.620	75.630	73.070	73.410	61.893	2,267,400
2021-03-22	76.360	76.430	74.870	75.470	63.630	1,976,700
2021-03-19	76.470	77.270	76.210	76.750	64.709	5,884,500
2021-03-18	76.430	78.140	76.370	76.930	64.861	1,793,100
2021-03-17	76.760	76.800	75.850	76.380	64.397	1,682,000
2021-03-16	75.860	76.990	75.500	76.260	64.296	2,025,700
2021-03-15	75.600	76.820	75.480	76.580	64.565	2,337,000
2021-03-12	74.500	75.990	74.380	75.510	63.663	1,506,300
2021-03-11	73.000	75.110	73.000	73.980	62.373	2,469,400
2021-03-10	72.790	74.520	72.220	74.050	62.432	2,146,500
2021-03-09	73.480	73.970	72.110	72.390	61.033	3,763,500
2021-03-08	73.470	74.380	72.770	73.690	62.129	2,851,000
2021-03-05	72.260	73.790	71.510	72.710	61.303	3,362,900
2021-03-04	70.280	72.950	69.770	72.190	60.864	4,588,300
2021-03-03	69.000	70.610	68.690	69.960	58.984	2,573,800
2021-03-02	68.860	69.250	68.260	68.680	57.905	1,811,000
2021-03-01	68.280	69.190	68.280	68.540	57.787	1,614,400
2021-02-26	68.190	68.530	67.320	67.670	57.053	2,087,800
2021-02-25	68.850	69.510	67.430	68.310	57.218	1,667,800
2021-02-24	68.350	69.380	68.290	68.870	57.687	1,379,200
2021-02-23	68.780	69.050	67.920	68.190	57.117	2,031,100
2021-02-22	67.830	68.990	67.530	68.360	57.260	1,832,300
2021-02-19	67.780	68.200	67.230	67.520	56.556	1,673,200
2021-02-18	67.260	68.380	67.100	67.630	56.648	1,907,700
2021-02-17	65.600	67.660	65.380	67.220	56.305	2,260,100
2021-02-16	66.000	66.040	64.800	65.670	55.006	2,594,400
2021-02-12	65.090	66.410	64.760	65.560	54.914	2,705,000
2021-02-11	65.000	66.380	63.220	65.340	54.730	6,044,200
2021-02-10	69.880	70.570	68.640	69.280	58.030	3,334,000
2021-02-09	68.030	69.850	68.030	69.500	58.215	2,515,700
2021-02-08	68.000	69.140	67.570	67.950	56.916	2,478,200
2021-02-05	66.440	67.160	66.020	66.180	55.434	1,667,600
2021-02-04	65.510	66.440	65.360	66.220	55.467	1,324,900
2021-02-03	64.450	65.900	64.090	65.470	54.839	1,597,200
2021-02-02	64.500	64.760	63.050	64.220	53.792	2,028,300
2021-02-01	64.560	64.850	62.590	64.190	53.767	1,917,900
2021-01-29	64.490	64.780	63.150	64.310	53.867	3,402,200
2021-01-28	64.550	65.420	64.540	64.960	54.412	1,391,200

← NewerPage 24 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.