Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	81.340	81.700	80.310	80.510	65.698	2,071,800
2020-02-13	80.270	81.530	79.710	81.180	66.245	2,472,200
2020-02-12	80.990	81.240	80.250	80.360	65.576	3,468,000
2020-02-11	82.090	83.490	80.810	80.990	66.090	3,463,600
2020-02-10	80.600	81.950	80.360	81.580	66.572	3,145,000
2020-02-07	79.770	81.270	79.770	80.350	65.568	3,268,900
2020-02-06	81.000	82.150	78.480	79.770	65.095	7,576,700
2020-02-05	84.040	84.640	83.800	84.110	68.636	2,586,500
2020-02-04	83.960	84.850	83.640	83.890	68.457	2,428,400
2020-02-03	83.050	84.690	83.040	83.270	67.951	2,030,100
2020-01-31	84.580	84.810	82.320	82.630	67.428	2,486,700
2020-01-30	84.080	85.060	83.890	84.750	69.158	2,267,500
2020-01-29	84.990	85.000	82.960	84.410	68.881	3,641,800
2020-01-28	84.160	84.970	83.630	84.570	69.012	1,680,300
2020-01-27	84.700	85.550	83.820	84.150	68.669	2,323,000
2020-01-24	88.320	88.380	84.910	85.930	70.121	2,688,000
2020-01-23	87.270	88.360	86.150	87.960	71.778	3,024,200
2020-01-22	88.250	89.380	87.530	87.610	71.492	3,197,500
2020-01-21	89.640	90.250	86.980	87.470	71.378	4,196,700
2020-01-17	90.110	90.820	89.060	89.860	73.328	2,684,900
2020-01-16	89.660	90.900	88.410	90.020	73.459	2,982,000
2020-01-15	91.640	92.330	90.440	90.790	74.087	2,814,400
2020-01-14	93.490	93.680	91.640	91.940	75.026	2,812,800
2020-01-13	92.460	94.240	92.370	93.460	76.266	3,770,000
2020-01-10	90.720	92.390	90.050	91.920	75.009	4,461,600
2020-01-09	90.000	90.430	89.030	89.210	72.798	2,427,600
2020-01-08	89.040	89.870	88.680	89.390	72.945	2,166,400
2020-01-07	89.610	90.640	88.810	88.840	72.496	2,088,700
2020-01-06	90.220	90.300	89.520	90.150	73.565	2,262,500
2020-01-03	90.160	91.560	89.910	90.580	73.916	2,506,100
2020-01-02	91.080	91.610	89.790	89.970	73.418	2,672,200
2019-12-31	90.360	91.100	90.230	91.040	74.291	1,125,100
2019-12-30	91.250	91.370	90.110	90.340	73.720	1,092,900
2019-12-27	91.430	91.620	90.680	91.420	74.601	1,026,500
2019-12-26	91.150	91.920	90.960	91.300	74.503	1,083,400
2019-12-24	91.890	91.900	90.950	91.150	74.381	564,200
2019-12-23	90.820	92.080	89.820	91.390	74.577	2,818,400
2019-12-20	90.370	91.420	89.500	90.860	74.144	5,095,900
2019-12-19	89.130	91.330	89.130	89.740	73.230	4,102,300
2019-12-18	90.820	90.970	88.720	88.860	72.512	3,040,200
2019-12-17	90.170	90.970	89.860	90.380	73.753	2,907,700
2019-12-16	88.690	90.540	88.620	89.950	73.402	2,856,200
2019-12-13	87.290	88.810	86.660	87.970	71.786	2,376,700
2019-12-12	88.120	89.130	87.460	87.510	71.411	2,497,300
2019-12-11	88.390	89.060	87.690	88.490	72.210	2,312,400
2019-12-10	89.560	89.700	88.490	88.610	72.308	2,102,600
2019-12-09	89.350	90.220	89.110	89.670	73.173	1,535,900
2019-12-06	90.530	91.380	89.380	89.450	72.994	2,060,700
2019-12-05	89.130	89.670	88.680	89.460	73.002	1,423,500
2019-12-04	89.110	90.150	88.890	89.240	72.822	1,777,900
2019-12-03	88.470	89.100	87.720	88.950	72.586	2,252,300
2019-12-02	89.880	90.090	88.770	89.580	73.100	2,156,200
2019-11-29	90.000	90.510	89.510	89.890	73.353	1,081,200
2019-11-27	89.460	90.360	88.940	90.090	73.516	1,285,700
2019-11-26	88.490	89.840	88.040	89.700	72.855	2,413,000
2019-11-25	86.570	88.850	85.780	88.630	71.681	2,927,100
2019-11-22	88.590	88.720	86.280	86.410	69.886	3,142,200
2019-11-21	90.210	90.780	88.330	88.530	71.601	2,410,800
2019-11-20	90.310	91.150	90.060	90.620	73.291	2,185,400
2019-11-19	89.890	90.760	89.460	90.540	73.226	2,405,900

← NewerPage 29 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.