Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	64.940	65.890	64.910	65.220	63.563	2,767,500
2026-01-28	65.550	65.960	64.330	64.600	62.959	3,122,400
2026-01-27	63.620	65.850	63.470	65.750	64.080	3,550,500
2026-01-26	62.000	63.750	61.920	63.730	62.111	3,996,500
2026-01-23	61.110	61.880	60.890	61.660	60.093	3,432,800
2026-01-22	59.880	61.130	59.810	61.120	59.567	4,426,700
2026-01-21	61.130	61.440	59.850	59.990	58.466	2,726,400
2026-01-20	59.750	61.380	59.570	60.900	59.353	3,789,000
2026-01-16	60.360	60.660	59.600	60.070	58.544	1,843,800
2026-01-15	60.410	60.740	59.870	60.430	58.895	2,722,400
2026-01-14	60.180	60.780	60.100	60.440	58.904	1,831,400
2026-01-13	59.620	60.130	59.210	60.080	58.554	2,605,500
2026-01-12	58.170	59.450	57.820	59.420	57.910	3,663,100
2026-01-09	57.460	58.090	57.030	58.030	56.556	2,374,300
2026-01-08	56.950	57.920	56.690	57.370	55.912	3,482,600
2026-01-07	55.950	56.490	55.700	56.200	54.772	3,376,900
2026-01-06	57.020	57.290	55.890	55.970	54.548	3,223,500
2026-01-05	57.660	57.760	56.810	57.130	55.679	2,586,600
2026-01-02	58.570	58.570	57.720	58.040	56.565	1,745,600
2025-12-31	59.120	59.120	58.610	58.620	57.131	1,480,000
2025-12-30	58.740	59.410	58.450	59.180	57.676	2,597,700
2025-12-29	58.530	58.650	58.270	58.580	57.092	1,704,100
2025-12-26	58.220	58.650	58.090	58.560	57.072	1,086,200
2025-12-24	57.800	58.380	57.790	58.260	56.780	623,400
2025-12-23	58.580	58.580	57.500	57.790	56.322	1,769,900
2025-12-22	58.250	58.760	58.070	58.640	57.150	1,752,700
2025-12-19	58.120	58.740	57.810	58.470	56.985	5,297,200
2025-12-18	58.480	58.640	58.130	58.250	56.770	2,515,500
2025-12-17	58.230	58.530	57.970	58.500	57.014	2,028,500
2025-12-16	59.830	59.910	58.150	58.190	56.712	2,625,600
2025-12-15	60.410	60.470	59.070	59.530	58.018	3,457,700
2025-12-12	59.580	60.380	59.130	59.910	58.388	3,883,300
2025-12-11	57.930	59.650	57.900	59.560	58.047	4,986,000
2025-12-10	56.020	57.830	55.950	57.670	56.205	4,959,700
2025-12-09	55.960	56.220	55.400	55.910	54.490	2,849,000
2025-12-08	56.800	56.860	55.850	56.220	54.792	3,047,500
2025-12-05	56.020	56.980	55.820	56.920	55.474	3,435,300
2025-12-04	56.910	57.150	56.020	56.140	54.714	2,315,700
2025-12-03	57.480	58.010	56.780	56.780	55.337	3,538,400
2025-12-02	57.850	58.200	57.050	57.340	55.883	3,234,200
2025-12-01	57.500	58.670	57.490	58.300	56.819	3,704,600
2025-11-28	57.780	58.420	57.780	58.050	56.078	1,663,300
2025-11-26	57.190	58.230	57.150	57.910	55.943	2,527,800
2025-11-25	57.460	57.900	56.690	57.140	55.199	3,503,000
2025-11-24	53.730	57.680	53.710	57.170	55.228	8,868,700
2025-11-21	53.070	54.100	52.900	53.670	51.847	3,350,900
2025-11-20	53.010	53.660	52.650	52.710	50.920	3,167,500
2025-11-19	53.580	53.870	53.010	53.050	51.248	2,702,000
2025-11-18	53.340	53.950	52.920	53.660	51.837	2,578,200
2025-11-17	53.950	53.950	53.060	53.110	51.306	2,906,000
2025-11-14	54.400	54.670	53.340	53.980	52.146	3,318,000
2025-11-13	54.170	55.170	54.070	54.300	52.456	3,091,600
2025-11-12	55.460	55.550	53.970	54.060	52.224	3,210,500
2025-11-11	54.240	55.720	54.010	55.510	53.624	3,544,500
2025-11-10	55.410	55.680	52.910	53.900	52.069	6,190,400
2025-11-07	51.990	53.350	50.650	52.680	50.891	8,163,500
2025-11-06	52.280	52.850	51.680	51.690	49.934	2,242,600
2025-11-05	52.160	52.740	52.030	52.430	50.649	2,601,500
2025-11-04	51.820	52.250	51.410	52.040	50.272	2,291,900
2025-11-03	51.220	51.830	50.740	51.630	49.876	2,707,400

← NewerPage 4 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.