Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	63.990	64.590	63.530	63.610	62.495	2,257,100
2026-04-24	65.270	65.290	63.530	64.030	62.908	2,099,000
2026-04-23	64.750	65.560	64.590	65.230	64.087	2,118,500
2026-04-22	64.530	64.790	63.840	64.550	63.419	2,415,700
2026-04-21	63.530	64.790	63.010	64.570	63.438	2,217,300
2026-04-20	64.460	65.060	63.310	63.670	62.554	3,096,700
2026-04-17	63.500	64.930	63.340	64.820	63.684	2,417,800
2026-04-16	63.280	64.010	63.200	63.990	62.868	2,641,900
2026-04-15	64.810	64.810	62.980	63.380	62.269	3,421,900
2026-04-14	64.100	65.450	64.000	64.960	63.821	1,739,700
2026-04-13	65.620	65.620	63.950	64.450	63.320	2,055,200
2026-04-10	65.470	65.640	64.950	65.640	64.489	1,959,700
2026-04-09	64.030	65.420	63.840	65.420	64.273	2,788,700
2026-04-08	64.400	64.650	63.820	64.650	63.517	2,407,700
2026-04-07	64.300	64.670	64.000	64.190	63.065	2,074,300
2026-04-06	65.230	65.230	64.380	64.500	63.369	2,228,600
2026-04-02	64.670	64.750	63.970	64.630	63.497	1,655,800
2026-04-01	63.880	64.640	63.280	64.300	63.173	2,364,200
2026-03-31	64.230	64.230	63.230	64.070	62.947	2,525,100
2026-03-30	64.240	64.280	63.440	63.760	62.642	2,288,000
2026-03-27	63.030	64.250	62.640	63.920	62.800	2,462,000
2026-03-26	61.500	63.530	61.250	62.960	61.856	3,095,500
2026-03-25	61.400	61.500	60.260	61.450	60.373	1,927,800
2026-03-24	59.590	61.350	59.400	60.890	59.823	3,741,000
2026-03-23	58.610	60.120	57.900	59.700	58.654	3,250,800
2026-03-20	59.080	59.480	57.960	58.180	57.160	5,879,700
2026-03-19	61.040	61.040	58.900	59.120	58.084	3,966,800
2026-03-18	61.500	61.870	60.650	61.220	60.147	3,251,900
2026-03-17	62.400	62.770	61.700	62.070	60.982	2,482,900
2026-03-16	60.630	62.080	60.550	61.830	60.746	2,832,600
2026-03-13	61.080	61.410	60.090	60.320	59.263	3,287,800
2026-03-12	59.290	61.130	59.280	61.030	59.960	4,385,000
2026-03-11	60.030	60.490	59.210	59.810	58.762	3,511,500
2026-03-10	61.190	61.310	60.230	60.240	59.184	3,429,800
2026-03-09	60.740	61.560	59.780	61.330	60.255	3,506,400
2026-03-06	61.510	61.870	60.980	61.430	60.353	2,741,300
2026-03-05	62.560	62.570	61.710	62.060	60.972	2,624,600
2026-03-04	63.430	63.430	62.290	62.920	61.817	2,358,400
2026-03-03	63.730	64.530	62.940	63.000	61.896	4,205,800
2026-03-02	64.750	64.850	64.000	64.400	63.271	2,875,900
2026-02-27	62.750	64.990	62.750	64.990	63.851	5,717,700
2026-02-26	62.910	63.620	62.660	63.610	61.994	3,063,200
2026-02-25	62.870	63.250	61.800	62.610	61.019	3,540,400
2026-02-24	62.840	63.550	62.790	63.420	61.809	2,412,400
2026-02-23	63.710	63.930	62.860	62.960	61.360	3,295,600
2026-02-20	64.390	64.500	63.680	63.860	62.238	4,478,900
2026-02-19	63.750	64.330	63.460	64.330	62.696	1,828,000
2026-02-18	62.930	64.060	62.620	63.960	62.335	2,940,700
2026-02-17	64.070	64.560	62.180	62.900	61.302	2,576,600
2026-02-13	63.420	64.130	63.160	63.940	62.316	2,122,900
2026-02-12	64.380	64.530	63.240	63.310	61.702	2,263,400
2026-02-11	64.510	64.990	64.220	64.340	62.705	1,855,000
2026-02-10	65.420	65.950	64.350	64.960	63.310	2,165,400
2026-02-09	65.370	65.550	64.750	65.400	63.738	2,357,900
2026-02-06	65.410	66.410	64.330	65.260	63.602	2,766,500
2026-02-05	65.430	65.720	64.720	65.200	63.544	1,945,500
2026-02-04	65.270	66.000	64.640	65.000	63.349	3,330,400
2026-02-03	65.230	65.460	63.420	64.760	63.115	4,960,400
2026-02-02	63.890	66.150	62.850	65.740	64.070	4,205,300
2026-01-30	65.170	65.960	64.640	65.330	63.670	4,432,800

← NewerPage 3 of 5 · 250 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.