Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	56.720	58.000	56.270	57.240	47.617	2,140,300
2020-10-28	57.060	57.550	56.610	56.760	47.218	1,991,200
2020-10-27	57.740	58.880	57.650	57.670	47.975	1,843,000
2020-10-26	59.490	59.490	57.060	57.460	47.800	2,212,600
2020-10-23	59.820	60.190	59.160	60.050	49.955	1,320,100
2020-10-22	58.920	59.570	58.330	59.440	49.447	2,101,900
2020-10-21	57.620	59.810	57.150	59.170	49.223	3,395,100
2020-10-20	58.860	58.870	57.840	57.860	48.133	1,630,200
2020-10-19	59.770	59.910	58.100	58.310	48.507	1,711,300
2020-10-16	60.570	61.330	59.640	59.710	49.672	1,687,300
2020-10-15	58.380	60.520	58.310	60.490	50.321	1,674,800
2020-10-14	58.960	59.850	58.950	59.280	49.314	1,404,300
2020-10-13	58.890	59.240	58.220	58.960	49.048	1,756,700
2020-10-12	58.140	59.610	57.190	58.970	49.056	2,019,800
2020-10-09	59.210	59.480	57.920	57.980	48.233	2,455,600
2020-10-08	59.000	59.540	58.690	58.990	49.073	2,093,400
2020-10-07	59.100	59.250	58.150	58.770	48.890	1,750,200
2020-10-06	59.230	59.890	58.180	58.610	48.757	1,999,700
2020-10-05	59.990	60.300	58.720	59.000	49.081	3,921,400
2020-10-02	58.680	60.550	58.590	59.310	49.339	2,321,000
2020-10-01	59.410	59.820	58.840	59.220	49.264	1,314,100
2020-09-30	58.990	60.090	58.990	59.480	49.481	1,563,600
2020-09-29	59.750	59.970	58.590	58.960	49.048	1,156,400
2020-09-28	60.050	60.820	59.590	59.760	49.713	2,406,100
2020-09-25	56.560	59.200	56.560	59.180	49.231	2,640,100
2020-09-24	56.910	57.500	56.270	56.900	47.334	7,799,500
2020-09-23	59.890	60.160	56.890	57.090	47.492	2,804,200
2020-09-22	59.760	60.400	59.030	59.390	49.406	2,841,900
2020-09-21	61.110	61.550	59.410	59.850	49.788	3,029,900
2020-09-18	63.660	64.010	61.820	62.030	51.602	3,826,600
2020-09-17	64.810	64.990	63.380	63.750	53.033	2,916,000
2020-09-16	65.390	66.490	65.090	65.210	54.247	2,847,600
2020-09-15	65.310	65.690	64.800	65.250	54.280	2,965,800
2020-09-14	63.920	65.440	63.920	65.310	54.330	2,195,700
2020-09-11	63.610	64.160	62.920	63.720	53.008	5,104,800
2020-09-10	62.060	64.680	61.810	63.450	52.783	4,495,600
2020-09-09	61.820	62.170	60.530	61.240	50.945	4,607,100
2020-09-08	62.360	62.450	61.030	61.570	51.219	2,825,300
2020-09-04	61.880	62.680	61.400	62.420	51.926	3,191,100
2020-09-03	63.930	64.660	61.210	61.640	51.277	3,187,800
2020-09-02	62.160	63.580	61.650	63.390	52.733	4,824,500
2020-09-01	62.870	62.870	61.520	62.640	52.109	1,730,700
2020-08-31	63.310	63.460	62.540	62.800	52.242	2,048,800
2020-08-28	64.060	64.400	63.150	63.910	52.816	1,753,400
2020-08-27	63.720	64.790	63.530	63.960	52.858	2,123,600
2020-08-26	63.670	63.840	62.920	63.450	52.436	1,767,200
2020-08-25	64.140	64.140	62.840	63.540	52.511	1,666,800
2020-08-24	63.050	63.920	62.600	63.550	52.519	2,522,100
2020-08-21	62.900	63.300	62.610	62.920	51.998	1,586,300
2020-08-20	63.140	63.550	62.720	62.900	51.982	1,712,400
2020-08-19	63.560	63.960	63.220	63.480	52.461	1,039,200
2020-08-18	63.690	64.090	62.790	63.670	52.618	1,388,100
2020-08-17	63.800	64.060	63.080	63.680	52.626	1,528,000
2020-08-14	64.300	64.970	63.910	63.940	52.841	2,907,800
2020-08-13	65.260	65.580	64.590	64.600	53.387	1,871,500
2020-08-12	66.380	66.520	65.290	65.710	54.304	1,462,900
2020-08-11	65.330	66.110	65.010	65.210	53.891	2,494,100
2020-08-10	63.340	65.030	63.120	64.560	53.354	2,644,900
2020-08-07	62.200	63.400	62.080	62.800	51.899	2,653,800
2020-08-06	62.550	63.210	62.110	62.460	51.618	3,140,500

← NewerPage 26 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.