Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	90.360	90.750	89.480	89.930	72.432	2,241,500
2019-08-22	90.000	91.730	89.900	91.660	73.825	2,773,300
2019-08-21	88.600	89.860	87.900	89.790	72.319	2,378,300
2019-08-20	87.030	88.760	86.720	88.240	71.071	2,999,400
2019-08-19	88.360	88.480	87.220	87.470	70.450	3,064,700
2019-08-16	88.270	88.270	87.270	87.700	70.636	1,712,800
2019-08-15	86.200	88.730	86.010	87.860	70.764	2,422,000
2019-08-14	87.130	87.670	85.530	85.760	69.073	2,316,500
2019-08-13	88.410	89.880	87.770	87.820	70.732	2,502,000
2019-08-12	87.090	88.600	86.430	88.270	71.095	3,065,100
2019-08-09	88.590	89.340	87.670	88.370	71.175	2,119,100
2019-08-08	86.000	89.000	86.000	88.700	71.441	2,877,300
2019-08-07	84.450	86.630	82.840	86.210	69.436	2,885,600
2019-08-06	84.530	85.850	82.000	85.020	68.477	4,440,900
2019-08-05	83.140	87.290	82.580	83.830	67.519	9,458,300
2019-08-02	80.140	81.260	79.760	79.760	64.241	3,184,200
2019-08-01	79.790	81.550	79.760	80.390	64.748	3,001,300
2019-07-31	81.110	81.530	78.660	79.500	64.031	2,377,400
2019-07-30	81.590	82.330	80.660	81.330	65.505	1,711,800
2019-07-29	81.000	81.600	80.830	81.250	65.441	1,859,600
2019-07-26	81.850	81.850	80.700	80.980	65.223	2,419,300
2019-07-25	81.060	82.790	80.900	81.670	65.779	1,657,300
2019-07-24	81.650	82.080	80.730	81.040	65.271	1,917,400
2019-07-23	81.480	82.360	81.350	82.030	66.069	1,351,400
2019-07-22	80.830	81.510	80.540	81.330	65.505	1,442,600
2019-07-19	81.110	81.750	80.790	80.800	65.078	1,900,900
2019-07-18	79.800	81.290	79.030	80.960	65.207	2,896,300
2019-07-17	79.460	79.540	78.580	79.140	63.741	2,272,000
2019-07-16	81.450	81.610	78.990	79.130	63.733	3,635,600
2019-07-15	81.510	81.920	81.190	81.750	65.843	1,368,100
2019-07-12	81.500	81.910	80.550	81.380	65.545	1,663,900
2019-07-11	81.750	82.090	80.710	81.430	65.586	2,220,400
2019-07-10	82.660	82.810	81.870	82.030	66.069	1,314,200
2019-07-09	82.150	82.790	81.850	82.150	66.165	2,028,700
2019-07-08	82.520	82.810	81.560	81.920	65.980	2,580,400
2019-07-05	82.000	82.910	81.430	82.630	66.552	1,762,200
2019-07-03	81.300	82.410	81.300	82.160	66.174	1,758,200
2019-07-02	81.040	81.790	80.860	81.280	65.465	3,162,200
2019-07-01	81.500	81.830	80.340	80.960	65.207	2,962,300
2019-06-28	79.740	80.810	79.450	80.740	65.030	3,029,000
2019-06-27	79.280	79.860	78.430	79.650	64.152	1,572,500
2019-06-26	79.450	80.150	78.770	79.520	64.047	2,476,700
2019-06-25	81.190	83.150	77.380	79.970	64.410	6,808,300
2019-06-24	79.400	81.620	79.380	80.820	65.094	3,249,700
2019-06-21	78.890	79.770	78.100	79.290	63.862	4,573,000
2019-06-20	77.770	79.200	76.590	78.630	63.330	3,236,400
2019-06-19	76.890	77.840	75.690	77.760	62.630	3,091,200
2019-06-18	78.620	78.780	76.730	77.180	62.163	3,769,900
2019-06-17	82.010	82.200	78.250	78.530	63.250	4,043,100
2019-06-14	82.260	82.640	81.130	81.910	65.972	3,795,300
2019-06-13	83.220	84.300	82.060	82.530	66.472	4,521,200
2019-06-12	82.470	82.890	81.600	81.890	65.956	1,321,500
2019-06-11	82.600	82.870	81.570	82.310	66.294	1,883,300
2019-06-10	82.510	83.150	82.170	82.490	66.439	1,850,800
2019-06-07	82.110	82.910	81.970	82.450	66.407	2,231,600
2019-06-06	80.880	82.180	80.530	81.800	65.884	3,755,200
2019-06-05	79.980	81.340	79.610	80.610	64.925	2,928,600
2019-06-04	78.110	79.390	78.110	79.330	63.894	2,968,600
2019-06-03	76.120	78.500	76.050	78.060	62.871	4,202,000
2019-05-31	76.020	76.090	74.830	75.890	61.124	4,132,700

← NewerPage 31 of 79 · 4,732 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.