Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	73.590	74.260	73.230	73.690	57.790	1,853,200
2018-03-20	74.300	74.600	73.640	74.020	58.049	1,164,900
2018-03-19	74.380	74.970	73.880	74.130	58.135	1,165,300
2018-03-16	73.780	74.390	73.550	74.270	58.245	2,595,200
2018-03-15	75.440	75.780	73.600	73.730	57.821	1,985,100
2018-03-14	75.950	76.550	75.280	75.380	59.115	1,569,200
2018-03-13	75.590	76.130	75.400	75.620	59.304	1,147,000
2018-03-12	75.750	76.320	75.230	75.270	59.029	2,542,200
2018-03-09	75.320	75.760	75.080	75.690	59.359	1,557,700
2018-03-08	74.530	75.020	74.140	74.970	58.794	1,602,100
2018-03-07	73.630	74.550	73.260	74.530	58.449	1,512,600
2018-03-06	73.870	74.410	73.310	74.050	58.072	3,732,800
2018-03-05	73.250	73.780	72.890	73.600	57.719	3,839,000
2018-03-02	73.140	73.770	72.860	73.650	57.759	2,046,200
2018-03-01	74.360	74.960	72.940	73.420	57.578	2,488,000
2018-02-28	74.760	75.170	73.780	74.380	58.331	2,807,900
2018-02-27	76.000	76.200	74.540	74.560	58.237	1,639,100
2018-02-26	75.360	75.810	74.810	75.710	59.135	1,186,500
2018-02-23	74.800	75.130	74.060	75.080	58.643	1,491,100
2018-02-22	74.700	75.370	74.070	74.690	58.339	2,557,500
2018-02-21	76.020	77.310	75.360	75.400	58.893	3,403,200
2018-02-20	75.960	76.440	75.250	76.130	59.463	2,703,200
2018-02-16	75.650	76.710	75.530	76.010	59.370	1,493,000
2018-02-15	75.890	75.930	74.300	75.880	59.268	2,989,800
2018-02-14	74.590	76.170	74.360	75.840	59.237	2,207,400
2018-02-13	74.530	75.050	74.090	74.730	58.370	1,787,900
2018-02-12	75.010	75.540	73.850	74.530	58.214	2,216,600
2018-02-09	74.830	75.420	72.980	74.870	58.479	3,687,000
2018-02-08	75.920	77.620	73.320	73.920	57.737	4,373,200
2018-02-07	73.810	74.990	73.260	73.380	57.315	2,441,700
2018-02-06	73.230	74.460	72.500	74.190	57.948	2,912,700
2018-02-05	74.340	74.990	72.810	73.230	57.198	2,909,500
2018-02-02	75.220	75.470	74.400	74.490	58.182	1,949,600
2018-02-01	75.750	76.690	75.320	75.760	59.174	2,625,200
2018-01-31	78.910	78.910	74.870	76.110	59.448	6,010,000
2018-01-30	78.730	79.470	78.420	78.890	61.619	963,700
2018-01-29	79.860	80.090	78.830	78.910	61.635	2,147,100
2018-01-26	80.000	80.180	79.070	80.170	62.619	1,453,100
2018-01-25	79.990	80.450	79.560	79.800	62.330	1,302,600
2018-01-24	81.450	81.510	79.660	79.780	62.314	1,634,300
2018-01-23	80.840	81.490	80.700	81.130	63.369	1,717,600
2018-01-22	80.290	80.990	80.110	80.890	63.181	1,519,200
2018-01-19	79.500	80.890	79.180	80.190	62.635	2,509,600
2018-01-18	78.940	79.230	78.220	78.880	61.611	2,538,200
2018-01-17	79.210	79.920	79.050	79.250	61.900	2,115,000
2018-01-16	79.840	80.430	78.560	78.670	61.447	2,527,500
2018-01-12	79.900	80.130	79.260	79.900	62.408	1,485,000
2018-01-11	81.050	81.160	79.570	79.960	62.455	2,130,400
2018-01-10	81.890	81.890	80.460	81.000	63.267	1,311,200
2018-01-09	81.700	82.510	81.610	82.260	64.251	1,755,400
2018-01-08	80.900	81.970	80.830	81.710	63.822	1,472,100
2018-01-05	80.700	80.910	80.170	80.830	63.134	2,079,900
2018-01-04	79.740	80.790	79.470	80.220	62.658	2,848,200
2018-01-03	80.600	80.980	79.270	79.710	62.260	2,403,200
2018-01-02	81.120	81.120	80.210	80.620	62.970	1,573,700
2017-12-29	81.630	81.740	81.070	81.070	63.322	783,200
2017-12-28	81.500	82.110	81.300	81.550	63.697	834,900
2017-12-27	81.980	82.430	81.360	81.480	63.642	1,000,100
2017-12-26	80.580	81.750	80.580	81.730	63.837	1,252,000
2017-12-22	81.310	81.350	80.560	80.620	62.970	2,485,900

← NewerPage 37 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.