Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	64.070	64.280	63.370	63.540	50.925	2,525,900
2019-03-05	62.550	64.290	62.230	63.970	51.270	3,535,100
2019-03-04	62.420	62.720	61.540	62.260	49.899	3,881,800
2019-03-01	61.800	62.560	61.800	62.190	49.843	3,865,100
2019-02-28	61.520	61.850	61.130	61.660	49.418	2,450,800
2019-02-27	61.550	61.810	60.990	61.650	49.110	2,937,700
2019-02-26	62.450	63.400	61.760	61.770	49.205	2,915,700
2019-02-25	63.660	63.700	61.900	62.320	49.643	2,893,100
2019-02-22	62.340	63.370	62.100	63.320	50.440	2,841,100
2019-02-21	63.410	63.640	62.280	63.060	50.233	2,858,600
2019-02-20	62.930	63.930	62.800	63.600	50.663	2,754,500
2019-02-19	62.460	63.550	62.200	62.940	50.137	3,840,900
2019-02-15	61.640	62.960	61.520	62.610	49.874	3,170,000
2019-02-14	60.460	61.630	60.290	61.180	48.735	2,304,300
2019-02-13	61.450	61.660	60.410	60.690	48.345	2,326,400
2019-02-12	59.700	61.700	59.600	61.380	48.895	3,243,500
2019-02-11	59.210	60.240	58.890	59.430	47.341	3,582,300
2019-02-08	59.570	60.130	58.490	59.290	47.230	5,437,500
2019-02-07	60.310	61.860	58.200	60.120	47.891	5,132,600
2019-02-06	61.740	61.980	60.800	60.900	48.512	2,950,300
2019-02-05	61.900	61.950	60.550	61.690	49.142	4,069,100
2019-02-04	62.060	62.230	61.540	61.780	49.213	1,507,600
2019-02-01	62.150	62.460	61.460	61.920	49.325	2,046,300
2019-01-31	62.260	62.560	61.210	61.920	49.325	5,050,600
2019-01-30	61.820	62.480	61.200	62.160	49.516	2,194,800
2019-01-29	61.690	61.900	61.160	61.780	49.213	1,355,400
2019-01-28	60.640	61.830	60.470	61.800	49.229	2,313,900
2019-01-25	60.450	60.990	60.090	60.720	48.369	3,254,700
2019-01-24	60.060	60.650	59.680	60.090	47.867	1,648,600
2019-01-23	60.180	60.860	59.730	60.500	48.194	2,235,600
2019-01-22	60.900	60.900	59.700	60.070	47.851	3,158,700
2019-01-18	60.300	61.470	60.150	60.960	48.560	3,630,200
2019-01-17	58.610	59.410	58.360	59.390	47.309	2,313,800
2019-01-16	58.480	59.070	58.440	58.500	46.600	2,189,600
2019-01-15	58.090	58.680	57.590	58.590	46.672	1,495,400
2019-01-14	57.750	58.150	57.090	57.770	46.019	2,027,700
2019-01-11	57.740	58.330	57.360	57.830	46.067	1,390,300
2019-01-10	56.670	58.030	56.590	57.560	45.852	2,440,200
2019-01-09	57.340	57.390	56.350	56.550	45.047	3,440,600
2019-01-08	56.340	57.620	55.980	57.550	45.844	2,976,200
2019-01-07	54.900	56.770	54.670	56.050	44.649	3,740,100
2019-01-04	54.790	56.040	54.670	55.160	43.940	5,558,900
2019-01-03	52.980	54.790	52.980	54.490	43.406	3,135,800
2019-01-02	53.040	53.930	52.820	53.350	42.498	2,122,600
2018-12-31	52.560	53.430	52.430	53.400	42.538	2,366,000
2018-12-28	52.450	52.930	51.940	52.340	41.693	3,178,700
2018-12-27	51.730	52.490	50.800	52.490	41.813	2,340,100
2018-12-26	50.960	52.080	49.770	52.060	41.470	2,820,000
2018-12-24	51.810	52.000	50.330	50.750	40.427	1,413,100
2018-12-21	53.340	54.480	51.730	51.730	41.208	4,343,200
2018-12-20	52.530	53.900	51.850	53.340	42.490	3,525,000
2018-12-19	52.690	54.500	52.520	52.670	41.956	4,529,700
2018-12-18	53.500	54.040	52.150	52.380	41.725	4,200,100
2018-12-17	55.220	55.370	53.060	53.470	42.594	3,870,800
2018-12-14	55.620	56.020	55.170	55.300	44.051	2,517,300
2018-12-13	55.670	56.300	55.460	56.080	44.673	4,136,400
2018-12-12	56.360	56.660	55.650	55.680	44.354	3,074,200
2018-12-11	55.600	56.740	55.540	55.800	44.450	2,365,400
2018-12-10	56.240	56.370	54.480	55.410	44.139	3,493,400
2018-12-07	57.620	57.930	55.870	56.210	44.776	2,957,300

← NewerPage 33 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.