Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	90.000	90.960	89.360	89.980	72.773	2,070,200
2019-11-15	90.250	91.020	89.730	90.330	73.056	2,513,200
2019-11-14	93.060	94.110	89.760	90.340	73.064	5,239,700
2019-11-13	89.290	90.440	88.610	88.870	71.875	3,967,300
2019-11-12	83.630	89.220	83.630	88.880	71.884	6,482,700
2019-11-11	82.320	83.180	81.780	82.730	66.910	2,416,000
2019-11-08	83.290	83.380	82.120	82.630	66.829	2,290,200
2019-11-07	83.470	84.840	82.810	83.250	67.330	1,940,400
2019-11-06	82.490	83.830	82.330	83.470	67.508	1,520,200
2019-11-05	82.250	82.700	81.690	81.930	66.263	2,199,300
2019-11-04	83.670	83.930	81.590	82.050	66.360	2,292,900
2019-11-01	83.110	84.170	82.690	83.700	67.694	1,629,400
2019-10-31	82.200	82.860	81.640	82.790	66.958	1,754,100
2019-10-30	82.190	82.460	81.280	81.790	66.149	1,565,900
2019-10-29	82.000	83.090	81.820	82.290	66.554	2,756,700
2019-10-28	81.410	82.490	80.420	82.080	66.384	4,049,600
2019-10-25	78.730	78.730	77.750	78.480	63.472	1,593,300
2019-10-24	77.690	77.940	77.030	77.820	62.939	3,203,800
2019-10-23	79.080	79.150	77.480	77.500	62.680	2,614,800
2019-10-22	81.140	81.140	79.070	79.170	64.030	2,617,400
2019-10-21	81.660	82.050	80.790	80.970	65.486	1,848,000
2019-10-18	81.590	82.610	81.500	82.420	66.659	1,880,800
2019-10-17	81.780	81.880	79.360	81.370	65.810	3,388,100
2019-10-16	83.830	83.890	81.820	81.860	66.206	2,511,000
2019-10-15	84.020	85.040	83.660	83.740	67.726	1,865,800
2019-10-14	83.760	84.440	83.410	84.060	67.985	1,535,100
2019-10-11	82.060	84.250	82.010	83.600	67.613	2,378,100
2019-10-10	81.900	83.170	81.450	82.130	66.424	1,516,400
2019-10-09	80.990	83.090	80.990	81.730	66.101	2,007,400
2019-10-08	81.000	81.200	79.390	80.430	65.049	2,405,300
2019-10-07	82.160	82.310	81.160	81.160	65.640	2,644,900
2019-10-04	82.150	82.960	80.850	82.250	66.521	3,369,300
2019-10-03	82.680	82.860	81.730	82.100	66.400	2,137,900
2019-10-02	83.320	83.920	81.820	82.370	66.618	2,356,800
2019-10-01	85.920	86.380	83.100	83.320	67.387	2,543,100
2019-09-30	85.370	86.260	84.790	86.140	69.668	2,116,300
2019-09-27	86.600	86.610	84.960	85.200	68.907	1,637,900
2019-09-26	86.440	86.860	85.900	86.460	69.926	1,176,700
2019-09-25	86.480	87.480	85.820	85.970	69.530	1,897,000
2019-09-24	86.400	86.900	85.570	86.280	69.781	1,269,100
2019-09-23	87.110	87.570	85.680	85.790	69.384	1,666,800
2019-09-20	88.480	88.860	86.730	87.390	70.679	2,949,500
2019-09-19	88.690	88.940	87.770	88.170	71.309	1,269,900
2019-09-18	88.980	89.460	87.400	88.270	71.390	1,907,600
2019-09-17	87.620	89.350	87.000	88.880	71.884	3,288,500
2019-09-16	84.640	86.600	84.390	86.340	69.829	2,168,500
2019-09-13	84.000	86.540	84.000	85.170	68.883	3,417,800
2019-09-12	82.900	83.850	82.530	83.470	67.508	3,509,900
2019-09-11	81.350	82.330	80.840	82.320	66.578	2,211,400
2019-09-10	83.030	83.030	80.000	81.460	65.882	3,677,400
2019-09-09	86.410	86.690	83.230	83.560	67.581	2,917,000
2019-09-06	85.230	86.530	84.710	86.040	69.587	3,076,500
2019-09-05	86.410	87.350	84.930	85.260	68.956	5,304,400
2019-09-04	91.000	91.680	85.950	86.060	69.603	6,912,100
2019-09-03	92.600	93.450	92.080	93.290	75.450	2,495,800
2019-08-30	92.280	94.070	92.160	93.040	75.248	2,033,400
2019-08-29	90.500	92.210	90.190	91.720	74.180	2,080,600
2019-08-28	90.280	90.660	88.940	90.580	72.955	1,918,300
2019-08-27	91.370	91.630	89.280	89.970	72.464	2,471,100
2019-08-26	90.580	91.470	90.120	91.440	73.648	1,692,900

← NewerPage 30 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.