Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	76.020	76.090	74.830	75.890	61.124	4,132,700
2019-05-30	76.080	77.390	75.970	76.740	61.808	2,631,900
2019-05-29	79.540	79.610	76.060	76.280	61.136	5,743,700
2019-05-28	81.800	82.440	80.190	80.310	64.366	2,531,600
2019-05-24	81.890	82.340	81.220	81.460	65.287	1,526,000
2019-05-23	80.540	81.720	79.840	81.710	65.488	2,388,300
2019-05-22	80.790	81.540	80.110	81.260	65.127	2,260,600
2019-05-21	81.880	82.020	80.150	80.610	64.606	3,985,400
2019-05-20	82.320	82.900	81.750	81.870	65.616	2,500,700
2019-05-17	81.970	83.360	81.800	82.490	66.113	2,664,900
2019-05-16	82.400	83.160	82.310	82.600	66.201	2,979,800
2019-05-15	81.700	82.610	80.850	82.240	65.912	3,438,800
2019-05-14	80.220	82.040	80.030	81.570	65.375	3,415,600
2019-05-13	79.000	79.940	78.600	79.570	63.772	2,749,400
2019-05-10	77.890	79.900	77.000	79.810	63.965	2,767,700
2019-05-09	77.330	78.070	76.510	77.940	62.466	2,663,300
2019-05-08	76.920	78.150	76.190	77.490	62.105	3,491,800
2019-05-07	77.140	77.630	75.970	76.850	61.592	3,468,500
2019-05-06	74.790	77.470	74.550	77.050	61.753	4,517,000
2019-05-03	75.250	75.700	74.640	75.090	60.182	3,075,200
2019-05-02	74.950	75.590	74.560	75.120	60.206	1,781,100
2019-05-01	75.000	75.550	74.640	74.800	59.949	2,403,400
2019-04-30	74.370	75.400	73.810	75.010	60.118	2,854,800
2019-04-29	74.020	74.490	73.680	74.200	59.469	1,601,600
2019-04-26	73.760	74.250	73.250	74.160	59.437	1,953,100
2019-04-25	73.560	73.970	73.280	73.620	59.004	1,529,900
2019-04-24	74.510	74.880	72.500	73.760	59.116	3,742,100
2019-04-23	72.960	74.810	72.960	74.450	59.669	3,630,100
2019-04-22	73.490	73.630	72.630	72.850	58.387	2,351,900
2019-04-18	73.430	73.980	73.040	73.490	58.900	2,033,200
2019-04-17	72.540	74.030	72.460	73.280	58.731	2,771,700
2019-04-16	71.480	72.230	71.270	72.060	57.753	1,777,800
2019-04-15	70.800	71.550	70.600	71.410	57.233	1,814,200
2019-04-12	70.970	71.260	70.270	70.840	56.776	3,212,800
2019-04-11	70.750	71.330	70.690	71.170	57.040	1,423,100
2019-04-10	69.680	70.810	69.430	70.650	56.623	1,488,100
2019-04-09	70.200	70.450	69.390	69.570	55.758	1,818,600
2019-04-08	69.840	70.580	69.630	70.440	56.455	1,932,400
2019-04-05	70.100	70.250	69.520	69.800	55.942	2,063,600
2019-04-04	69.040	70.390	68.630	70.030	56.126	2,401,500
2019-04-03	69.260	69.680	68.710	68.930	55.245	2,547,700
2019-04-02	69.880	70.050	69.250	69.260	55.509	2,653,400
2019-04-01	69.500	69.710	68.760	69.700	55.862	2,775,400
2019-03-29	68.990	69.540	68.560	69.430	55.646	2,215,900
2019-03-28	68.070	69.260	68.070	68.890	55.213	2,315,000
2019-03-27	67.930	68.420	67.230	68.000	54.500	1,824,900
2019-03-26	67.750	68.250	67.350	67.850	54.379	1,736,900
2019-03-25	66.540	67.970	66.080	67.460	54.067	3,137,600
2019-03-22	66.600	66.990	66.070	66.610	53.385	1,502,600
2019-03-21	64.980	66.940	64.850	66.520	53.313	2,932,400
2019-03-20	65.710	65.820	64.470	64.880	51.999	4,015,300
2019-03-19	65.350	65.950	65.260	65.770	52.712	2,855,200
2019-03-18	65.220	65.930	65.050	65.330	52.360	2,373,100
2019-03-15	64.970	65.990	64.710	65.220	52.271	4,769,600
2019-03-14	64.350	64.940	64.350	64.880	51.999	2,115,200
2019-03-13	64.000	64.890	63.860	64.440	51.646	2,005,300
2019-03-12	64.310	64.430	63.540	63.810	51.141	2,554,100
2019-03-11	62.780	64.230	62.600	64.220	51.470	2,505,900
2019-03-08	63.990	64.290	62.580	62.780	50.316	3,164,300
2019-03-07	63.490	64.380	63.060	64.110	51.382	3,891,200

← NewerPage 32 of 79 · 4,733 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.