Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	70.850	71.950	70.630	71.810	56.556	3,422,300
2018-06-14	70.550	71.230	70.050	70.990	55.910	1,624,600
2018-06-13	71.660	71.820	70.380	70.440	55.477	2,101,400
2018-06-12	72.190	72.360	71.220	71.480	56.296	1,404,600
2018-06-11	70.750	72.420	70.750	71.990	56.698	1,917,700
2018-06-08	69.820	70.880	69.600	70.750	55.721	1,785,300
2018-06-07	67.790	70.410	67.790	69.710	54.902	2,245,500
2018-06-06	69.090	69.090	67.750	68.200	53.713	2,185,300
2018-06-05	68.610	69.370	68.300	69.110	54.430	2,290,000
2018-06-04	68.240	69.250	68.240	68.600	54.028	1,611,900
2018-06-01	67.830	68.390	67.200	68.090	53.627	2,214,000
2018-05-31	70.100	70.180	67.340	67.470	53.138	3,110,100
2018-05-30	70.690	71.270	70.040	70.520	55.304	2,517,000
2018-05-29	69.350	70.840	69.010	70.390	55.202	2,952,100
2018-05-25	69.230	70.580	69.210	69.590	54.575	2,225,000
2018-05-24	68.650	69.440	67.970	69.380	54.410	2,905,600
2018-05-23	67.840	69.290	67.840	69.050	54.151	2,635,600
2018-05-22	68.000	68.950	67.740	67.880	53.234	2,620,300
2018-05-21	68.420	68.500	67.470	67.890	53.242	1,933,200
2018-05-18	68.420	68.420	66.910	67.910	53.257	2,084,700
2018-05-17	68.440	69.110	68.310	68.640	53.830	1,798,800
2018-05-16	67.440	68.710	67.370	68.560	53.767	1,742,400
2018-05-15	67.270	67.340	66.350	67.280	52.763	2,179,000
2018-05-14	68.230	68.530	67.340	67.620	53.030	1,904,500
2018-05-11	68.020	68.710	67.720	68.250	53.524	1,741,400
2018-05-10	67.680	68.450	67.590	67.720	53.108	1,802,500
2018-05-09	66.840	67.810	66.780	67.270	52.755	2,428,100
2018-05-08	66.780	66.850	65.890	66.660	52.277	2,448,100
2018-05-07	65.640	68.000	64.600	67.220	52.716	4,257,100
2018-05-04	65.750	67.300	65.170	66.970	52.520	2,421,000
2018-05-03	67.590	67.740	65.820	66.050	51.799	2,490,200
2018-05-02	69.340	69.440	67.300	67.490	52.928	1,830,500
2018-05-01	70.000	70.000	68.700	69.560	54.551	1,380,300
2018-04-30	71.290	71.520	69.940	70.100	54.975	1,595,100
2018-04-27	71.140	71.750	70.830	71.350	55.955	1,003,000
2018-04-26	70.690	71.290	70.220	71.030	55.704	1,381,600
2018-04-25	70.230	71.610	69.990	70.440	55.241	2,159,600
2018-04-24	70.480	70.800	69.890	70.370	55.186	1,657,400
2018-04-23	69.440	70.240	68.480	70.220	55.069	2,127,100
2018-04-20	70.080	70.590	68.840	69.200	54.269	2,011,100
2018-04-19	70.930	71.020	70.020	70.380	55.194	1,398,300
2018-04-18	71.500	71.500	70.900	71.100	55.759	1,106,000
2018-04-17	71.440	71.640	70.970	71.450	56.033	1,618,900
2018-04-16	70.540	71.640	70.330	71.290	55.908	1,514,200
2018-04-13	70.200	70.520	69.810	70.170	55.030	1,491,200
2018-04-12	70.960	70.990	70.010	70.150	55.014	1,643,000
2018-04-11	70.400	70.850	69.890	70.720	55.461	1,473,800
2018-04-10	71.110	71.370	70.390	70.710	55.453	1,606,100
2018-04-09	70.420	71.180	69.900	70.270	55.108	1,581,100
2018-04-06	70.820	71.830	69.570	70.110	54.983	2,919,700
2018-04-05	72.000	72.130	70.390	70.970	55.657	2,867,500
2018-04-04	69.710	71.960	69.710	71.540	56.104	3,344,700
2018-04-03	68.620	70.320	68.300	69.930	54.841	3,630,100
2018-04-02	71.760	71.970	68.030	68.640	53.830	4,966,400
2018-03-29	73.320	74.330	73.020	73.190	57.398	2,172,200
2018-03-28	74.080	74.280	72.790	72.930	57.194	2,116,200
2018-03-27	74.300	75.150	73.720	74.030	58.057	2,324,700
2018-03-26	72.230	74.130	72.230	73.940	57.986	2,228,800
2018-03-23	72.750	73.450	71.400	71.540	56.104	2,336,800
2018-03-22	73.500	74.080	72.530	72.700	57.014	1,503,800

← NewerPage 36 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.