Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	64.450	64.830	62.700	62.930	52.006	4,045,200
2020-08-04	63.100	65.130	62.520	65.120	53.816	5,640,800
2020-08-03	62.900	63.470	61.340	62.430	51.593	5,171,500
2020-07-31	61.390	61.790	60.610	61.450	50.783	2,036,100
2020-07-30	61.330	61.640	60.300	61.570	50.883	1,493,100
2020-07-29	61.120	62.000	60.340	62.000	51.238	1,554,900
2020-07-28	60.550	61.320	60.370	60.740	50.197	1,255,400
2020-07-27	60.560	61.060	59.960	60.980	50.395	1,108,200
2020-07-24	60.930	61.530	60.360	60.820	50.263	1,194,400
2020-07-23	60.350	61.660	60.310	60.910	50.337	1,476,800
2020-07-22	60.420	60.500	59.630	60.350	49.874	1,462,500
2020-07-21	60.650	61.450	60.440	60.580	50.064	1,459,300
2020-07-20	60.470	60.550	59.890	60.160	49.717	1,041,700
2020-07-17	60.480	61.400	60.280	60.820	50.263	1,371,900
2020-07-16	60.000	61.100	59.750	60.370	49.891	1,467,200
2020-07-15	59.980	61.340	59.440	60.520	50.015	2,077,900
2020-07-14	57.650	59.090	57.260	58.810	48.602	2,673,000
2020-07-13	59.130	59.450	57.770	58.020	47.949	2,288,200
2020-07-10	55.690	58.600	55.610	58.520	48.362	2,522,100
2020-07-09	57.740	57.740	55.280	55.580	45.932	3,927,200
2020-07-08	58.720	58.760	57.450	57.930	47.874	2,505,200
2020-07-07	59.040	59.640	57.760	58.690	48.502	2,644,500
2020-07-06	59.510	59.770	58.830	59.450	49.131	1,664,600
2020-07-02	59.320	60.290	58.260	58.450	48.304	2,424,900
2020-07-01	59.680	60.550	58.490	58.570	48.403	2,139,200
2020-06-30	59.160	60.350	58.790	59.710	49.345	2,132,800
2020-06-29	58.780	59.460	57.980	59.260	48.974	1,698,700
2020-06-26	59.780	59.880	57.970	58.280	48.164	3,445,600
2020-06-25	59.000	60.340	58.150	59.870	49.478	2,177,200
2020-06-24	60.520	60.580	58.420	59.440	49.122	3,444,100
2020-06-23	62.150	62.950	61.110	61.160	50.544	2,558,600
2020-06-22	62.030	62.170	60.890	61.420	50.759	3,058,600
2020-06-19	64.830	64.830	62.830	63.220	52.246	3,908,600
2020-06-18	62.450	64.750	62.130	64.020	52.907	1,564,200
2020-06-17	65.350	65.650	63.200	63.490	52.469	2,393,800
2020-06-16	64.360	65.380	62.920	64.850	53.593	4,551,200
2020-06-15	60.650	62.780	59.530	62.760	51.866	3,009,700
2020-06-12	61.500	62.590	60.220	62.200	51.403	2,918,800
2020-06-11	62.680	62.880	59.490	59.850	49.461	3,842,400
2020-06-10	66.970	67.410	64.530	64.540	53.337	3,598,700
2020-06-09	68.060	68.130	65.410	66.770	55.180	4,056,700
2020-06-08	66.230	68.710	65.210	68.670	56.750	5,001,900
2020-06-05	66.640	66.770	64.220	64.920	53.651	6,777,200
2020-06-04	61.780	64.190	60.890	64.070	52.949	6,634,500
2020-06-03	63.010	63.740	57.750	60.100	49.668	10,554,800
2020-06-02	62.610	62.930	61.770	62.500	51.651	2,437,500
2020-06-01	61.550	63.100	60.720	62.610	51.742	2,183,900
2020-05-29	61.600	61.900	59.750	61.440	50.775	3,933,300
2020-05-28	62.740	63.600	61.630	62.660	51.436	3,091,400
2020-05-27	62.960	63.240	61.020	62.750	51.510	3,844,200
2020-05-26	60.460	62.470	60.230	61.640	50.599	3,193,500
2020-05-22	59.710	59.750	58.740	59.190	48.588	1,390,500
2020-05-21	60.590	60.590	58.420	59.250	48.637	3,178,800
2020-05-20	59.100	60.980	58.790	60.650	49.786	2,764,800
2020-05-19	60.700	60.770	58.360	58.360	47.906	2,121,200
2020-05-18	59.500	61.280	59.400	60.830	49.934	2,691,500
2020-05-15	58.740	59.610	57.960	58.210	47.783	2,438,000
2020-05-14	57.300	59.220	56.600	59.160	48.563	2,968,600
2020-05-13	60.000	60.150	57.500	58.120	47.709	3,783,400
2020-05-12	61.260	61.870	59.960	60.080	49.318	3,008,200

← NewerPage 27 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.