Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	58.170	58.300	57.050	57.100	53.738	3,151,500
2025-02-13	57.830	57.830	57.240	57.570	54.180	2,449,100
2025-02-12	58.150	58.600	57.740	57.780	54.378	1,757,400
2025-02-11	57.820	58.790	57.670	58.770	55.309	1,775,600
2025-02-10	57.800	57.860	57.260	57.710	54.312	3,102,800
2025-02-07	57.490	58.020	57.160	57.940	54.528	1,660,800
2025-02-06	57.690	57.700	56.940	57.420	54.039	1,580,300
2025-02-05	57.010	57.170	56.520	57.090	53.728	1,977,400
2025-02-04	57.770	57.770	56.230	57.010	53.653	3,100,500
2025-02-03	57.420	58.610	56.170	57.740	54.340	4,991,300
2025-01-31	56.400	57.270	56.320	56.490	53.164	2,933,500
2025-01-30	57.000	57.070	56.130	56.760	53.418	1,605,400
2025-01-29	56.550	57.080	56.200	56.600	53.267	2,057,300
2025-01-28	57.840	58.200	56.220	56.480	53.154	2,178,700
2025-01-27	57.130	58.570	57.100	58.060	54.641	2,613,900
2025-01-24	55.950	56.790	55.870	56.440	53.117	2,831,700
2025-01-23	55.600	56.450	55.570	56.070	52.768	2,721,600
2025-01-22	56.300	56.330	55.490	55.600	52.326	2,060,200
2025-01-21	55.550	56.570	55.540	56.460	53.135	2,166,600
2025-01-17	55.850	56.240	55.620	55.710	52.430	1,908,400
2025-01-16	55.430	56.180	55.300	56.020	52.721	2,081,500
2025-01-15	55.820	55.930	55.280	55.760	52.477	1,663,000
2025-01-14	55.540	55.990	55.240	55.460	52.194	2,303,900
2025-01-13	54.840	55.980	54.480	55.630	52.354	2,507,800
2025-01-10	54.900	55.430	54.010	54.270	51.074	3,204,800
2025-01-08	55.580	55.700	54.800	55.460	52.194	4,011,600
2025-01-07	56.800	57.120	55.450	55.580	52.307	2,407,700
2025-01-06	57.910	57.950	56.560	56.800	53.455	2,620,600
2025-01-03	58.080	58.630	57.830	58.180	54.754	1,764,200
2025-01-02	57.450	58.180	57.430	58.150	54.726	1,665,600
2024-12-31	57.090	57.670	56.850	57.440	54.058	3,708,700
2024-12-30	57.750	57.970	56.920	57.140	53.775	1,514,800
2024-12-27	57.770	58.360	57.590	57.970	54.556	1,543,400
2024-12-26	57.500	58.240	57.400	58.080	54.660	1,821,400
2024-12-24	57.650	57.970	57.430	57.740	54.340	682,800
2024-12-23	57.180	58.000	56.960	57.830	54.425	1,823,000
2024-12-20	58.340	58.630	57.760	58.020	54.604	5,593,700
2024-12-19	58.720	58.970	57.820	58.200	54.773	2,321,900
2024-12-18	58.810	59.710	58.740	58.960	55.488	1,800,400
2024-12-17	59.460	60.110	59.340	59.400	55.902	1,745,300
2024-12-16	60.580	60.630	59.650	59.740	56.222	1,937,800
2024-12-13	61.140	61.260	60.230	60.480	56.919	1,625,600
2024-12-12	62.180	62.240	61.170	61.200	57.596	2,100,900
2024-12-11	62.440	62.800	61.770	61.920	58.274	3,045,800
2024-12-10	62.790	63.080	61.550	62.400	58.726	2,150,500
2024-12-09	62.690	63.330	62.560	62.640	58.951	1,879,900
2024-12-06	63.700	63.750	62.590	62.640	58.951	1,376,100
2024-12-05	63.600	63.990	63.330	63.700	59.949	1,760,900
2024-12-04	63.670	64.090	63.000	63.610	59.864	1,695,300
2024-12-03	64.340	64.560	63.900	64.190	60.410	2,186,900
2024-12-02	64.240	64.490	63.710	64.340	60.551	1,755,600
2024-11-29	63.870	64.720	63.870	64.500	60.702	1,131,600
2024-11-27	64.160	64.480	64.000	64.450	60.184	1,838,400
2024-11-26	63.500	63.850	63.040	63.810	59.587	1,670,000
2024-11-25	64.140	64.470	63.520	63.780	59.559	3,868,400
2024-11-22	64.110	64.580	63.730	63.770	59.549	3,870,400
2024-11-21	63.240	64.370	63.000	63.770	59.549	3,172,700
2024-11-20	62.970	63.390	62.970	63.250	59.064	2,480,200
2024-11-19	64.200	64.280	62.860	62.920	58.756	2,070,100
2024-11-18	65.230	65.330	64.350	64.540	60.268	2,921,700

← NewerPage 8 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.