Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	56.580	57.310	56.370	57.040	54.612	2,497,300
2025-08-07	56.230	56.560	55.510	56.340	53.941	2,557,400
2025-08-06	54.910	56.220	54.780	56.070	53.683	3,465,700
2025-08-05	53.880	55.080	53.850	54.790	52.457	3,637,700
2025-08-04	54.650	55.520	53.610	53.810	51.519	5,957,700
2025-08-01	52.680	52.850	51.850	52.530	50.294	4,369,900
2025-07-31	52.720	52.960	52.230	52.300	50.073	2,486,800
2025-07-30	53.490	53.740	52.730	52.920	50.667	2,707,000
2025-07-29	53.470	54.330	53.270	53.650	51.366	2,657,500
2025-07-28	53.630	53.920	53.060	53.450	51.174	2,214,300
2025-07-25	54.000	54.130	53.580	53.940	51.644	1,866,800
2025-07-24	54.370	54.610	53.910	54.000	51.701	1,696,600
2025-07-23	54.370	54.850	54.060	54.390	52.074	2,295,900
2025-07-22	53.440	54.510	53.440	54.470	52.151	2,035,300
2025-07-21	53.430	53.800	53.170	53.310	51.040	2,218,900
2025-07-18	54.100	54.120	53.300	53.410	51.136	1,818,000
2025-07-17	53.600	54.140	53.380	53.980	51.682	2,884,900
2025-07-16	52.770	53.690	52.750	53.630	51.347	3,105,700
2025-07-15	54.220	54.340	52.710	52.750	50.504	2,679,400
2025-07-14	54.300	54.610	53.900	54.320	52.007	2,250,100
2025-07-11	54.640	54.640	53.580	54.220	51.912	3,170,100
2025-07-10	54.650	55.190	54.390	54.640	52.314	2,972,500
2025-07-09	55.870	55.870	54.660	55.080	52.735	2,702,200
2025-07-08	55.530	56.200	55.180	55.710	53.338	2,402,900
2025-07-07	56.920	57.240	55.420	55.750	53.376	3,480,200
2025-07-03	57.460	57.640	57.170	57.360	54.918	1,483,600
2025-07-02	57.320	57.580	57.010	57.450	55.004	1,878,000
2025-07-01	55.880	57.720	55.820	57.350	54.908	2,985,700
2025-06-30	55.090	56.040	55.060	55.940	53.558	2,489,500
2025-06-27	55.060	55.500	54.700	55.240	52.888	3,262,400
2025-06-26	54.800	55.210	54.700	55.020	52.678	2,427,400
2025-06-25	55.210	55.290	54.640	54.640	52.314	1,802,600
2025-06-24	55.110	55.900	55.030	55.510	53.147	2,398,200
2025-06-23	54.710	55.350	54.540	55.110	52.764	2,362,900
2025-06-20	54.350	54.820	54.290	54.410	52.093	3,954,800
2025-06-18	54.810	55.000	54.260	54.330	52.017	2,285,100
2025-06-17	54.850	55.370	54.680	54.730	52.400	2,389,400
2025-06-16	54.950	55.200	54.410	54.900	52.563	3,781,000
2025-06-13	55.590	55.880	54.620	54.810	52.476	3,090,000
2025-06-12	55.270	55.690	54.800	55.670	53.300	1,924,400
2025-06-11	55.640	55.650	55.150	55.370	53.013	2,398,200
2025-06-10	55.450	56.090	55.260	55.680	53.309	2,246,900
2025-06-09	55.280	55.640	54.990	55.260	52.907	3,480,600
2025-06-06	55.500	55.770	55.200	55.310	52.955	1,762,800
2025-06-05	55.590	55.610	54.900	55.240	52.888	2,691,500
2025-06-04	55.730	56.010	55.340	55.620	53.252	2,682,800
2025-06-03	55.740	55.990	55.220	55.790	53.415	2,597,300
2025-06-02	55.940	56.180	55.400	56.160	53.769	1,749,000
2025-05-30	55.500	56.440	55.200	56.160	53.769	4,838,700
2025-05-29	55.370	56.130	55.170	56.120	53.252	2,930,800
2025-05-28	55.900	55.950	55.180	55.360	52.531	2,327,900
2025-05-27	55.900	55.900	54.970	55.820	52.967	2,141,200
2025-05-23	55.380	55.690	54.690	55.550	52.711	2,629,600
2025-05-22	56.200	56.550	55.390	55.480	52.645	2,369,600
2025-05-21	56.790	57.050	56.290	56.310	53.432	3,120,200
2025-05-20	56.180	56.830	56.180	56.750	53.850	2,906,800
2025-05-19	56.000	56.330	55.620	56.050	53.186	2,752,900
2025-05-16	55.600	56.100	55.520	55.940	53.081	5,641,700
2025-05-15	54.590	55.690	54.570	55.650	52.806	2,677,900
2025-05-14	55.260	55.290	54.400	54.500	51.715	3,379,300

← NewerPage 6 of 21 · 1,256 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.