Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	81.580	82.110	81.110	81.160	63.392	1,162,000
2017-12-20	81.660	81.740	80.870	81.330	63.525	2,124,900
2017-12-19	82.670	82.860	81.380	81.460	63.626	2,624,500
2017-12-18	81.480	83.030	81.480	82.850	64.712	2,478,100
2017-12-15	80.900	81.600	80.060	81.280	63.486	4,961,800
2017-12-14	81.600	82.490	80.640	80.710	63.041	3,017,000
2017-12-13	82.530	82.950	82.100	82.700	64.595	2,233,000
2017-12-12	82.860	83.080	82.220	82.670	64.572	1,824,800
2017-12-11	83.810	83.830	81.840	82.600	64.517	3,136,200
2017-12-08	82.810	83.760	82.600	83.620	65.314	1,807,100
2017-12-07	83.080	83.560	82.480	82.820	64.689	2,152,500
2017-12-06	83.250	83.850	82.810	83.290	65.056	1,937,800
2017-12-05	83.840	84.110	83.120	83.350	65.103	2,469,200
2017-12-04	82.940	84.650	82.910	83.560	65.267	3,545,400
2017-12-01	82.290	82.460	81.150	82.390	64.353	2,763,700
2017-11-30	81.880	82.840	81.730	82.250	64.244	3,938,600
2017-11-29	81.190	82.630	81.180	82.020	63.830	2,578,100
2017-11-28	81.070	81.500	80.740	81.150	62.977	3,029,500
2017-11-27	80.540	81.320	80.220	81.240	63.047	2,948,700
2017-11-24	79.870	80.610	79.640	80.470	62.450	1,104,500
2017-11-22	79.160	79.790	78.880	79.630	61.798	1,703,900
2017-11-21	78.900	79.660	78.700	79.060	61.355	2,087,800
2017-11-20	77.970	79.270	77.900	78.960	61.278	2,640,700
2017-11-17	76.830	78.030	76.750	77.970	60.510	2,258,600
2017-11-16	76.530	77.740	75.910	77.260	59.959	2,567,600
2017-11-15	76.320	76.940	75.750	76.210	59.144	3,170,300
2017-11-14	75.650	76.620	75.610	76.070	59.035	2,867,200
2017-11-13	74.560	75.830	73.180	75.590	58.663	5,475,300
2017-11-10	73.650	74.300	73.650	74.140	57.537	2,643,200
2017-11-09	73.640	74.020	73.010	73.820	57.289	2,111,600
2017-11-08	73.430	74.040	73.170	74.000	57.429	2,426,700
2017-11-07	72.220	73.170	71.800	73.090	56.722	1,736,700
2017-11-06	72.640	72.850	71.550	72.180	56.016	1,433,800
2017-11-03	72.860	73.360	72.550	72.800	56.497	2,717,800
2017-11-02	73.330	73.640	72.560	73.150	56.769	1,830,500
2017-11-01	73.160	73.660	73.070	73.310	56.893	1,939,500
2017-10-31	72.330	73.160	72.260	72.910	56.583	2,199,000
2017-10-30	71.150	71.910	71.060	71.470	55.465	1,712,600
2017-10-27	71.380	71.740	70.780	71.040	55.131	1,509,900
2017-10-26	71.210	71.580	70.920	71.300	55.333	1,586,700
2017-10-25	70.690	71.140	69.950	71.090	55.170	2,930,600
2017-10-24	71.550	72.180	70.690	71.160	55.225	1,611,500
2017-10-23	71.620	71.830	71.280	71.520	55.504	1,333,900
2017-10-20	71.610	71.810	71.390	71.540	55.519	1,598,900
2017-10-19	71.520	71.600	70.870	71.410	55.419	1,388,600
2017-10-18	71.000	71.960	70.400	71.550	55.527	2,226,300
2017-10-17	70.320	70.960	70.300	70.940	55.054	1,655,200
2017-10-16	70.050	70.600	69.960	70.550	54.751	1,421,600
2017-10-13	70.950	70.950	70.170	70.210	54.487	1,145,300
2017-10-12	70.040	70.980	69.900	70.800	54.945	2,695,500
2017-10-11	70.130	70.540	69.800	70.040	54.355	1,639,800
2017-10-10	70.960	71.340	70.020	70.110	54.410	1,939,700
2017-10-09	70.800	71.260	70.590	70.640	54.821	1,762,100
2017-10-06	71.310	71.340	70.410	70.660	54.837	1,852,700
2017-10-05	71.880	72.220	70.950	71.070	55.155	1,969,900
2017-10-04	71.200	72.100	70.830	71.640	55.597	2,364,000
2017-10-03	71.330	71.990	71.140	71.340	55.364	2,077,600
2017-10-02	70.900	71.800	70.500	70.990	55.093	3,423,400
2017-09-29	69.000	70.800	68.670	70.450	54.674	6,401,000
2017-09-28	66.080	66.210	65.130	65.450	50.793	2,807,700

← NewerPage 38 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.