Tyson Foods, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 51.010 | 51.550 | 50.620 | 51.410 | 49.664 | 2,484,200 |
| 2025-10-30 | 50.590 | 51.550 | 50.560 | 51.410 | 49.664 | 2,743,600 |
| 2025-10-29 | 51.690 | 51.760 | 50.650 | 50.720 | 48.997 | 2,867,300 |
| 2025-10-28 | 51.910 | 52.640 | 51.530 | 52.140 | 50.369 | 2,454,600 |
| 2025-10-27 | 51.470 | 52.190 | 51.260 | 52.090 | 50.321 | 2,449,900 |
| 2025-10-24 | 51.800 | 52.050 | 51.050 | 51.380 | 49.635 | 2,410,500 |
| 2025-10-23 | 52.500 | 52.700 | 51.590 | 51.810 | 50.050 | 2,139,800 |
| 2025-10-22 | 52.280 | 53.240 | 51.930 | 52.720 | 50.929 | 2,919,100 |
| 2025-10-21 | 52.480 | 52.750 | 52.280 | 52.350 | 50.572 | 1,754,800 |
| 2025-10-20 | 52.540 | 52.720 | 52.160 | 52.480 | 50.697 | 2,088,800 |
← NewerPage 5 of 5 · 250 trading days
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.