Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	56.030	56.230	55.340	55.360	52.531	2,958,100
2025-05-12	55.740	56.080	55.210	55.990	53.129	3,291,300
2025-05-09	56.270	56.660	55.130	55.300	52.474	2,804,200
2025-05-08	55.290	56.770	55.230	56.340	53.461	5,335,200
2025-05-07	55.820	55.900	55.050	55.180	52.360	4,068,000
2025-05-06	55.940	56.150	54.950	55.750	52.901	7,290,500
2025-05-05	57.600	58.420	54.490	56.080	53.214	11,981,000
2025-05-02	61.010	61.530	60.620	60.790	57.683	3,934,900
2025-05-01	60.590	60.920	60.030	60.610	57.513	2,780,700
2025-04-30	61.170	61.360	60.260	61.240	58.110	2,959,500
2025-04-29	59.920	60.660	59.370	60.580	57.484	2,263,500
2025-04-28	60.560	60.880	59.900	60.110	57.038	1,956,000
2025-04-25	61.410	61.570	60.280	60.620	57.522	1,462,900
2025-04-24	61.730	61.990	61.150	61.420	58.281	2,125,100
2025-04-23	61.460	62.180	61.120	62.030	58.860	2,365,500
2025-04-22	60.900	61.710	60.760	61.390	58.253	2,634,600
2025-04-21	61.050	61.150	60.180	60.790	57.683	1,590,100
2025-04-17	61.010	61.850	60.880	61.210	58.082	2,520,400
2025-04-16	61.500	61.500	60.490	60.660	57.560	1,911,600
2025-04-15	61.740	61.740	60.850	60.990	57.873	1,520,000
2025-04-14	60.500	61.890	60.310	61.570	58.423	2,528,900
2025-04-11	60.460	60.890	59.100	60.540	57.446	2,121,800
2025-04-10	59.940	60.470	58.750	60.130	57.057	3,125,800
2025-04-09	56.800	59.860	56.790	59.760	56.706	2,717,200
2025-04-08	59.290	59.600	57.290	57.650	54.704	2,694,700
2025-04-07	58.180	59.500	57.470	58.230	55.254	3,223,900
2025-04-04	62.020	63.000	59.740	59.810	56.753	3,322,600
2025-04-03	63.370	64.360	63.020	63.560	60.312	2,595,600
2025-04-02	63.280	63.720	62.510	62.750	59.543	1,528,500
2025-04-01	63.870	64.000	62.810	63.110	59.885	2,630,100
2025-03-31	62.390	64.150	62.350	63.810	60.549	2,674,700
2025-03-28	62.550	62.770	62.160	62.370	59.183	1,339,500
2025-03-27	61.970	62.680	61.880	62.380	59.192	2,226,500
2025-03-26	60.040	61.780	60.040	61.590	58.442	1,791,000
2025-03-25	60.370	60.380	59.720	59.950	56.886	1,639,900
2025-03-24	60.280	60.920	60.050	60.370	57.285	2,453,500
2025-03-21	60.400	60.950	60.170	60.430	57.342	5,366,400
2025-03-20	60.900	60.900	60.260	60.420	57.332	2,251,800
2025-03-19	60.300	61.030	59.890	60.790	57.683	2,140,700
2025-03-18	60.580	60.830	60.230	60.510	57.418	2,603,000
2025-03-17	59.870	60.830	59.810	60.590	57.494	2,614,600
2025-03-14	60.020	60.250	59.500	59.880	56.820	2,224,600
2025-03-13	60.230	60.660	59.680	60.000	56.934	1,900,900
2025-03-12	60.560	61.360	60.000	60.140	57.067	2,904,000
2025-03-11	61.720	62.040	61.260	61.310	58.177	3,878,000
2025-03-10	61.730	62.260	61.250	61.930	58.765	3,577,500
2025-03-07	60.510	61.980	60.440	61.240	58.110	1,699,700
2025-03-06	61.140	61.450	60.310	60.530	57.437	1,545,200
2025-03-05	60.220	61.260	60.150	60.740	57.636	1,920,400
2025-03-04	62.230	62.900	60.420	60.500	57.408	2,710,700
2025-03-03	61.310	62.360	61.230	61.830	58.670	2,747,700
2025-02-28	61.100	61.480	60.520	61.340	58.205	2,619,900
2025-02-27	60.180	61.090	59.670	60.990	57.399	1,835,700
2025-02-26	61.150	61.150	59.930	60.300	56.749	2,043,800
2025-02-25	61.270	61.800	60.840	61.340	57.728	2,379,100
2025-02-24	60.210	61.690	59.880	60.870	57.286	3,830,700
2025-02-21	59.240	60.670	59.240	60.450	56.890	3,323,500
2025-02-20	57.380	59.220	57.380	59.110	55.629	3,642,300
2025-02-19	57.590	58.350	57.560	57.600	54.208	2,370,700
2025-02-18	57.150	57.990	56.500	57.890	54.481	3,160,500

← NewerPage 7 of 21 · 1,255 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.