Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	63.400	63.760	62.730	63.530	50.274	1,509,000
2018-09-10	63.420	63.960	63.270	63.390	50.163	1,642,000
2018-09-07	62.800	63.400	62.570	63.270	50.069	2,269,300
2018-09-06	62.700	63.610	62.360	63.080	49.918	2,051,000
2018-09-05	61.610	63.020	60.760	62.500	49.459	3,466,200
2018-09-04	62.870	63.150	62.430	62.750	49.657	2,006,200
2018-08-31	62.440	63.160	62.260	62.810	49.704	2,781,900
2018-08-30	62.940	63.150	62.350	62.550	49.499	1,328,600
2018-08-29	62.460	63.290	62.430	63.070	49.673	1,392,200
2018-08-28	62.600	63.160	62.370	62.460	49.192	3,638,800
2018-08-27	63.280	63.480	62.480	62.840	49.492	2,454,400
2018-08-24	62.650	63.260	62.110	63.120	49.712	2,954,900
2018-08-23	62.140	62.890	61.670	62.600	49.303	2,801,000
2018-08-22	62.950	62.950	62.380	62.500	49.224	2,822,200
2018-08-21	63.400	63.600	62.330	62.910	49.547	5,330,200
2018-08-20	62.510	63.470	62.060	63.400	49.933	3,266,000
2018-08-17	60.880	62.600	60.420	62.400	49.145	4,170,400
2018-08-16	60.260	61.070	60.200	60.960	48.011	2,091,000
2018-08-15	59.400	60.170	59.350	60.000	47.255	2,488,000
2018-08-14	60.190	60.530	59.410	59.580	46.924	3,371,900
2018-08-13	59.950	60.280	59.610	59.880	47.160	2,536,400
2018-08-10	59.520	60.540	59.500	60.180	47.397	2,601,400
2018-08-09	59.660	59.970	59.290	59.700	47.019	3,383,000
2018-08-08	59.660	60.390	59.470	59.550	46.901	2,398,100
2018-08-07	59.150	60.310	58.500	59.880	47.160	4,027,500
2018-08-06	60.000	60.730	59.150	59.640	46.971	5,487,100
2018-08-03	57.640	57.950	57.260	57.750	45.483	3,291,100
2018-08-02	57.380	57.660	56.940	57.550	45.325	3,581,500
2018-08-01	57.930	58.500	57.540	57.600	45.365	4,016,100
2018-07-31	58.570	58.570	56.790	57.650	45.404	6,384,200
2018-07-30	59.360	60.650	58.330	58.720	46.247	7,211,000
2018-07-27	63.720	64.740	63.490	63.560	50.059	2,373,000
2018-07-26	63.200	63.850	62.940	63.710	50.177	2,631,100
2018-07-25	63.020	63.170	62.060	62.620	49.318	3,242,300
2018-07-24	63.290	63.420	62.680	63.100	49.696	2,916,900
2018-07-23	64.210	64.460	63.150	63.560	50.059	3,020,900
2018-07-20	64.630	64.810	64.020	64.120	50.500	2,131,700
2018-07-19	64.500	65.180	64.380	64.900	51.114	1,353,000
2018-07-18	65.550	65.560	64.290	64.500	50.799	2,743,100
2018-07-17	65.750	65.960	65.370	65.560	51.634	1,689,400
2018-07-16	66.400	66.610	65.720	65.860	51.870	1,292,300
2018-07-13	65.980	66.690	65.980	66.300	52.217	1,110,400
2018-07-12	66.000	66.380	65.700	65.960	51.949	1,968,100
2018-07-11	66.780	67.360	65.920	66.000	51.980	1,484,800
2018-07-10	66.750	67.210	66.390	66.670	52.508	2,551,500
2018-07-09	66.860	67.240	66.190	66.630	52.477	3,909,400
2018-07-06	67.430	67.660	66.850	67.010	52.776	1,897,400
2018-07-05	67.170	67.400	66.460	67.290	52.996	1,653,700
2018-07-03	66.620	67.290	66.320	66.830	52.634	1,544,900
2018-07-02	68.390	68.810	65.880	66.420	52.311	3,067,800
2018-06-29	69.190	69.530	68.180	68.850	54.225	2,534,100
2018-06-28	69.160	69.970	69.000	69.260	54.548	1,728,000
2018-06-27	70.400	70.720	69.200	69.280	54.564	1,857,300
2018-06-26	69.900	70.820	69.410	70.470	55.501	2,159,800
2018-06-25	69.620	70.190	69.170	69.830	54.997	1,524,200
2018-06-22	69.520	69.930	69.080	69.380	54.642	1,726,000
2018-06-21	70.150	70.320	68.960	69.270	54.556	1,841,900
2018-06-20	70.670	70.830	69.910	70.130	55.233	2,452,900
2018-06-19	70.750	71.200	70.360	70.800	55.761	1,954,600
2018-06-18	71.550	71.970	70.540	71.000	55.918	1,307,800

← NewerPage 35 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.