Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	65.790	66.640	64.350	64.780	54.261	2,227,600
2021-01-26	66.650	67.100	65.340	66.570	55.760	1,609,100
2021-01-25	66.320	67.250	65.950	66.600	55.785	1,755,800
2021-01-22	65.880	67.070	65.500	66.520	55.718	1,911,000
2021-01-21	66.390	67.460	65.740	65.900	55.199	2,040,300
2021-01-20	64.600	66.570	64.250	66.250	55.492	2,788,100
2021-01-19	65.230	65.330	63.510	63.900	53.524	2,639,000
2021-01-15	64.730	65.150	63.850	64.750	54.236	1,653,600
2021-01-14	64.460	65.220	64.010	64.760	54.244	1,720,100
2021-01-13	63.700	64.750	63.350	64.090	53.683	2,496,400
2021-01-12	65.020	65.810	63.640	64.010	53.616	3,261,500
2021-01-11	64.000	65.000	63.800	64.770	54.253	2,021,800
2021-01-08	65.000	65.010	63.510	64.030	53.633	2,672,400
2021-01-07	65.460	65.570	63.840	64.610	54.119	2,969,400
2021-01-06	63.700	65.800	63.690	65.360	54.747	1,942,200
2021-01-05	63.200	64.110	62.890	63.450	53.147	2,297,100
2021-01-04	64.550	64.650	62.660	63.500	53.189	2,177,400
2020-12-31	63.380	64.630	62.510	64.440	53.976	1,906,700
2020-12-30	63.610	63.970	63.500	63.590	53.264	1,173,400
2020-12-29	64.600	64.820	63.130	63.500	53.189	1,452,900
2020-12-28	64.970	65.240	64.060	64.380	53.926	1,594,500
2020-12-24	64.800	64.950	64.220	64.790	54.269	1,074,300
2020-12-23	62.970	64.770	62.830	64.550	54.068	2,315,000
2020-12-22	63.850	63.850	62.470	62.480	52.334	2,602,000
2020-12-21	64.160	64.160	63.150	63.850	53.482	2,145,800
2020-12-18	65.000	66.290	64.350	64.950	54.403	4,710,000
2020-12-17	65.750	65.810	64.580	65.000	54.445	3,315,000
2020-12-16	67.480	68.000	65.210	65.240	54.646	4,096,300
2020-12-15	70.030	70.140	68.010	68.250	57.168	2,226,600
2020-12-14	69.660	70.480	69.500	69.780	58.449	3,153,700
2020-12-11	69.160	69.780	69.050	69.290	58.039	1,776,400
2020-12-10	68.800	69.720	68.800	69.410	58.139	1,638,500
2020-12-09	68.800	69.250	68.210	69.160	57.930	1,986,200
2020-12-08	68.300	68.830	68.000	68.410	57.302	2,186,300
2020-12-07	69.630	69.780	68.000	68.700	57.544	2,849,700
2020-12-04	69.120	70.210	68.510	70.100	58.717	2,808,500
2020-12-03	67.610	69.170	66.700	69.130	57.905	3,534,600
2020-12-02	66.750	67.580	66.020	66.100	55.367	3,895,100
2020-12-01	65.480	67.190	65.390	66.760	55.919	3,449,300
2020-11-30	64.550	65.200	64.050	65.200	54.613	5,085,800
2020-11-27	65.150	65.560	64.500	65.000	54.073	1,329,300
2020-11-25	64.820	66.060	64.250	64.990	54.064	2,997,700
2020-11-24	64.110	64.830	63.420	64.800	53.906	2,949,100
2020-11-23	61.000	63.450	60.860	63.130	52.517	2,763,500
2020-11-20	61.950	62.240	60.520	60.740	50.529	2,865,400
2020-11-19	62.720	63.000	60.840	62.340	51.860	3,569,700
2020-11-18	63.930	64.800	63.450	63.450	52.783	1,682,900
2020-11-17	63.490	64.610	62.860	63.780	53.058	2,329,100
2020-11-16	63.850	65.020	62.060	64.740	53.856	4,746,800
2020-11-13	61.040	62.530	61.040	62.350	51.868	1,838,000
2020-11-12	61.140	61.690	60.100	60.830	50.604	3,045,800
2020-11-11	61.000	61.400	60.760	61.110	50.836	2,621,000
2020-11-10	61.270	61.270	60.350	60.460	50.296	2,034,200
2020-11-09	60.810	62.070	59.530	60.350	50.204	3,378,100
2020-11-06	57.810	58.470	56.910	57.330	47.692	1,528,900
2020-11-05	56.990	58.550	56.860	57.710	48.008	1,612,400
2020-11-04	56.380	57.500	55.820	56.540	47.035	2,727,500
2020-11-03	58.040	58.350	56.480	56.490	46.993	2,466,300
2020-11-02	57.850	58.370	57.110	57.630	47.942	1,638,500
2020-10-30	56.850	57.250	56.370	57.230	47.609	2,488,700

← NewerPage 25 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.