Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	58.250	58.750	56.820	57.900	46.122	2,480,000
2018-12-04	60.080	60.400	57.810	58.240	46.393	4,349,700
2018-12-03	58.700	60.340	58.700	60.270	48.010	3,193,900
2018-11-30	57.850	58.970	57.790	58.950	46.959	3,247,100
2018-11-29	56.820	57.730	56.360	57.720	45.979	3,968,400
2018-11-28	58.140	58.360	56.720	56.990	45.099	4,299,900
2018-11-27	59.260	59.310	58.120	58.340	46.167	1,988,200
2018-11-26	59.200	59.500	58.870	59.460	47.053	1,300,100
2018-11-23	58.720	59.170	58.430	58.890	46.602	593,900
2018-11-21	58.900	59.400	58.600	58.910	46.618	1,632,700
2018-11-20	59.460	60.380	58.710	58.820	46.547	2,232,600
2018-11-19	60.230	60.490	59.210	59.420	47.022	2,435,500
2018-11-16	59.080	60.380	58.690	60.220	47.655	2,391,600
2018-11-15	58.400	59.310	57.770	59.030	46.713	2,699,100
2018-11-14	58.290	59.960	57.760	58.760	46.500	4,482,600
2018-11-13	59.050	59.990	57.010	58.170	46.033	7,845,900
2018-11-12	61.860	63.350	61.460	61.610	48.755	2,919,200
2018-11-09	61.810	62.240	61.340	62.080	49.127	3,828,600
2018-11-08	61.750	62.010	61.380	61.500	48.668	3,176,200
2018-11-07	62.480	62.480	61.430	62.040	49.095	2,450,600
2018-11-06	61.790	62.930	61.640	62.020	49.079	2,660,500
2018-11-05	61.740	62.850	61.570	62.040	49.095	1,911,600
2018-11-02	62.430	62.920	61.120	61.560	48.715	2,170,500
2018-11-01	59.910	62.510	59.650	62.360	49.348	2,754,700
2018-10-31	61.880	61.960	59.530	59.920	47.418	3,871,900
2018-10-30	61.870	62.490	60.900	62.100	49.143	2,551,900
2018-10-29	61.020	62.540	60.700	61.560	48.715	2,695,900
2018-10-26	61.630	61.650	60.250	60.470	47.853	1,746,300
2018-10-25	61.560	62.130	60.950	61.680	48.810	1,683,800
2018-10-24	62.150	62.830	61.630	61.710	48.834	2,656,500
2018-10-23	61.730	62.580	61.020	62.150	49.182	1,917,600
2018-10-22	62.560	63.220	61.710	61.830	48.929	1,941,600
2018-10-19	62.670	62.900	62.250	62.430	49.404	1,990,600
2018-10-18	62.160	62.880	61.840	62.410	49.388	1,941,700
2018-10-17	62.150	62.250	61.270	61.970	49.040	1,239,800
2018-10-16	61.120	62.210	60.760	62.030	49.087	1,377,700
2018-10-15	60.290	61.480	60.050	61.100	48.351	1,855,000
2018-10-12	60.390	60.590	59.590	60.290	47.710	1,644,900
2018-10-11	61.130	61.400	59.660	60.230	47.663	3,145,200
2018-10-10	62.980	63.240	61.250	61.270	48.486	2,230,700
2018-10-09	63.310	63.540	62.800	62.830	49.720	3,772,900
2018-10-08	61.780	63.400	61.660	63.280	50.076	3,720,800
2018-10-05	60.230	61.560	59.880	61.550	48.707	3,088,100
2018-10-04	59.130	60.100	58.750	60.000	47.481	2,838,600
2018-10-03	59.250	59.790	59.090	59.130	46.792	2,174,100
2018-10-02	58.970	59.380	58.540	59.030	46.713	3,508,700
2018-10-01	59.720	59.920	58.760	58.850	46.571	2,181,800
2018-09-28	59.890	60.000	59.320	59.530	47.109	3,098,000
2018-09-27	59.310	60.200	59.120	59.790	47.315	1,587,100
2018-09-26	60.650	60.850	59.740	59.760	47.291	1,825,800
2018-09-25	61.340	61.340	60.350	60.530	47.900	2,038,900
2018-09-24	61.240	61.450	60.860	60.990	48.264	1,911,300
2018-09-21	62.380	62.630	61.210	61.240	48.462	4,449,000
2018-09-20	61.780	62.640	61.780	62.310	49.309	2,322,400
2018-09-19	62.400	62.630	61.400	61.560	48.715	1,853,000
2018-09-18	63.260	63.420	61.770	62.370	49.356	1,689,400
2018-09-17	62.610	63.930	62.170	63.060	49.902	1,755,400
2018-09-14	63.370	63.810	63.000	63.400	50.171	1,086,300
2018-09-13	64.000	64.040	63.280	63.500	50.251	1,358,900
2018-09-12	63.470	63.860	63.250	63.720	50.425	1,871,000

← NewerPage 34 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.