Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	64.340	64.990	63.640	64.320	60.063	3,430,300
2024-11-14	63.410	64.480	63.380	64.010	59.773	3,539,100
2024-11-13	62.320	63.320	61.060	63.300	59.110	2,709,500
2024-11-12	62.620	65.950	62.160	62.660	58.513	7,041,800
2024-11-11	59.590	60.100	58.690	58.810	54.918	2,693,100
2024-11-08	58.660	60.150	58.620	59.590	55.646	2,462,000
2024-11-07	59.050	59.390	58.560	58.710	54.824	1,925,700
2024-11-06	59.900	60.450	59.050	59.160	55.244	1,825,600
2024-11-05	58.200	59.270	57.610	59.260	55.338	2,413,300
2024-11-04	58.490	58.950	58.230	58.320	54.460	1,611,100
2024-11-01	58.580	58.890	58.230	58.360	54.497	1,890,000
2024-10-31	58.960	59.420	58.580	58.590	54.712	2,109,200
2024-10-30	58.460	58.920	58.270	58.830	54.936	2,326,900
2024-10-29	58.930	59.040	58.240	58.370	54.507	2,934,000
2024-10-28	58.940	59.730	58.860	59.200	55.282	1,235,000
2024-10-25	59.250	59.430	58.620	58.670	54.787	1,809,500
2024-10-24	59.150	59.430	58.460	59.030	55.123	1,703,400
2024-10-23	58.190	59.550	58.080	58.880	54.983	2,684,700
2024-10-22	59.190	59.240	58.710	58.890	54.992	1,944,600
2024-10-21	59.900	60.090	58.760	59.180	55.263	1,149,900
2024-10-18	59.990	60.110	59.160	60.010	56.038	1,277,300
2024-10-17	60.560	60.720	59.710	59.790	55.833	1,297,900
2024-10-16	59.900	61.110	59.900	60.600	56.589	1,457,500
2024-10-15	59.750	60.830	59.670	59.870	55.907	1,720,200
2024-10-14	59.000	59.920	59.000	59.850	55.889	1,819,000
2024-10-11	58.460	59.060	58.260	58.830	54.936	1,434,500
2024-10-10	58.430	59.000	58.120	58.190	54.339	2,143,500
2024-10-09	58.400	58.510	58.100	58.280	54.423	1,551,300
2024-10-08	57.970	58.470	57.530	58.290	54.432	1,393,100
2024-10-07	58.470	58.500	57.900	58.230	54.376	1,276,300
2024-10-04	58.090	58.710	58.090	58.550	54.675	1,040,000
2024-10-03	58.930	59.300	57.820	58.070	54.227	1,612,400
2024-10-02	59.430	59.950	58.930	59.210	55.291	1,754,000
2024-10-01	59.340	60.380	59.260	59.760	55.805	1,890,600
2024-09-30	59.890	60.000	59.220	59.560	55.618	1,582,400
2024-09-27	59.500	60.200	59.370	59.690	55.739	1,759,500
2024-09-26	57.950	59.420	57.810	59.320	55.394	1,957,000
2024-09-25	58.650	59.200	57.600	57.960	54.124	3,450,800
2024-09-24	60.420	61.150	60.220	60.520	56.514	1,707,800
2024-09-23	59.620	60.430	59.530	60.420	56.421	1,954,000
2024-09-20	61.880	61.880	59.450	60.140	56.160	6,068,200
2024-09-19	61.610	61.880	61.180	61.670	57.588	1,532,900
2024-09-18	61.590	62.330	61.370	61.810	57.719	1,399,000
2024-09-17	61.800	62.570	61.580	61.800	57.710	1,429,000
2024-09-16	61.780	62.400	61.780	61.850	57.756	1,421,300
2024-09-13	61.640	62.120	60.860	61.400	57.336	2,146,500
2024-09-12	61.500	61.970	61.130	61.680	57.598	2,149,200
2024-09-11	62.870	63.270	61.300	61.650	57.570	2,287,200
2024-09-10	65.780	65.860	63.140	63.180	58.998	2,414,600
2024-09-09	66.170	66.880	65.720	65.780	61.426	2,037,000
2024-09-06	65.230	66.270	65.230	65.870	61.510	3,443,300
2024-09-05	66.000	66.140	65.000	65.130	60.819	2,798,600
2024-09-04	64.690	65.960	64.670	65.720	61.370	1,777,700
2024-09-03	64.060	65.110	64.060	64.810	60.521	2,584,300
2024-08-30	63.940	64.420	63.750	64.310	60.054	2,055,800
2024-08-29	65.610	65.610	64.440	64.650	59.914	1,371,200
2024-08-28	63.940	65.710	63.810	65.690	60.877	3,043,700
2024-08-27	64.160	64.350	63.810	63.930	59.246	1,557,100
2024-08-26	63.630	64.320	63.590	64.130	59.432	1,950,400
2024-08-23	63.240	63.510	62.780	63.460	58.811	2,184,400

← NewerPage 9 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.