Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	61.260	61.870	59.960	60.080	49.318	3,008,200
2020-05-11	59.830	61.180	59.550	60.760	49.877	3,789,900
2020-05-08	57.960	61.100	57.820	60.390	49.573	5,188,100
2020-05-07	55.660	57.910	55.550	57.260	47.004	5,000,600
2020-05-06	57.490	57.490	54.770	54.780	44.968	5,470,900
2020-05-05	55.300	57.790	54.910	56.990	46.782	5,994,300
2020-05-04	58.250	58.370	54.280	55.320	45.411	11,134,500
2020-05-01	61.220	61.670	59.260	60.010	49.261	2,774,800
2020-04-30	63.000	63.140	60.880	62.190	51.050	2,816,900
2020-04-29	62.800	63.900	62.250	63.300	51.962	3,267,400
2020-04-28	60.960	63.710	60.120	62.800	51.551	3,887,900
2020-04-27	59.570	60.200	58.960	59.680	48.990	3,546,700
2020-04-24	60.920	60.960	58.650	58.980	48.415	4,385,800
2020-04-23	59.000	61.450	58.940	60.900	49.992	2,910,300
2020-04-22	62.190	62.900	59.600	59.920	49.187	3,986,600
2020-04-21	62.790	63.280	61.480	61.910	50.821	2,811,600
2020-04-20	61.880	64.970	61.580	63.860	52.421	3,442,500
2020-04-17	62.140	62.960	61.430	62.340	51.174	2,884,600
2020-04-16	60.150	61.030	58.870	60.880	49.975	3,110,800
2020-04-15	60.650	60.770	58.790	60.150	49.376	3,050,900
2020-04-14	62.960	63.480	61.160	61.410	50.410	3,332,300
2020-04-13	61.670	62.690	61.020	62.180	51.042	3,072,200
2020-04-09	59.000	61.640	59.000	60.940	50.024	2,866,000
2020-04-08	57.680	59.250	57.110	58.410	47.948	3,366,700
2020-04-07	58.440	59.610	56.700	57.370	47.094	2,889,000
2020-04-06	56.250	56.910	54.960	56.450	46.339	2,765,600
2020-04-03	53.090	54.120	52.330	53.820	44.180	2,874,700
2020-04-02	54.660	55.970	52.670	54.150	44.451	2,875,700
2020-04-01	56.400	57.580	55.050	55.340	45.427	2,965,500
2020-03-31	59.340	59.340	57.360	57.870	47.504	3,815,700
2020-03-30	58.940	59.530	57.290	59.150	48.555	3,884,600
2020-03-27	59.450	59.870	57.500	58.590	48.095	4,273,900
2020-03-26	63.470	65.830	60.520	61.230	50.262	4,810,500
2020-03-25	60.000	65.670	59.750	63.190	51.871	5,593,400
2020-03-24	62.020	64.700	57.710	59.990	49.245	5,800,900
2020-03-23	53.340	58.830	53.000	57.600	47.283	5,383,300
2020-03-20	57.160	61.000	53.180	53.620	44.016	8,209,500
2020-03-19	44.000	57.300	42.680	54.210	44.500	6,611,100
2020-03-18	45.000	48.370	42.570	44.180	36.266	5,831,000
2020-03-17	45.880	49.680	44.830	47.860	39.287	7,030,700
2020-03-16	46.570	47.970	44.130	45.050	36.981	5,660,900
2020-03-13	54.400	54.510	49.230	52.510	43.104	4,585,500
2020-03-12	53.890	54.540	49.940	51.800	42.522	4,591,300
2020-03-11	61.220	61.370	57.650	58.550	48.062	3,764,700
2020-03-10	62.450	63.660	59.710	62.760	51.518	3,535,300
2020-03-09	60.000	63.280	60.000	60.880	49.975	3,992,600
2020-03-06	65.140	65.780	63.330	64.650	53.070	4,823,100
2020-03-05	69.000	69.010	66.230	67.010	55.007	3,365,100
2020-03-04	69.600	70.600	68.900	70.390	57.782	3,904,300
2020-03-03	70.180	71.520	67.640	68.500	56.230	3,953,200
2020-03-02	68.320	70.560	67.720	70.540	57.905	3,780,600
2020-02-28	67.060	68.220	65.720	67.830	55.680	4,495,700
2020-02-27	69.810	71.700	69.050	69.190	56.797	4,438,600
2020-02-26	73.050	73.270	71.080	71.090	58.011	3,479,400
2020-02-25	75.790	76.380	71.350	71.710	58.517	4,152,800
2020-02-24	76.300	77.030	75.370	75.590	61.684	2,612,600
2020-02-21	78.680	79.030	77.600	77.830	63.512	2,197,600
2020-02-20	77.850	79.110	77.280	78.800	64.303	2,471,300
2020-02-19	80.270	80.490	77.820	77.830	63.512	4,346,700
2020-02-18	80.190	80.510	79.680	80.150	65.405	2,263,200

← NewerPage 28 of 79 · 4,732 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.