Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	65.910	66.350	65.140	66.180	51.360	1,785,800
2017-09-26	65.630	66.760	65.270	65.830	51.088	1,627,800
2017-09-25	65.440	65.920	65.390	65.650	50.948	1,515,100
2017-09-22	65.530	66.360	65.280	65.410	50.762	1,454,800
2017-09-21	65.840	66.040	65.100	65.330	50.700	1,170,400
2017-09-20	65.900	66.010	65.280	65.780	51.049	2,303,500
2017-09-19	67.410	67.410	66.160	66.210	51.383	1,735,100
2017-09-18	66.960	67.530	66.500	67.410	52.314	2,684,100
2017-09-15	66.310	67.190	66.030	66.870	51.895	3,695,200
2017-09-14	65.940	66.360	65.660	66.320	51.468	3,238,600
2017-09-13	65.820	66.040	65.170	65.950	51.181	1,790,900
2017-09-12	65.540	66.000	64.840	65.820	51.080	1,606,700
2017-09-11	65.500	65.800	65.120	65.500	50.832	1,789,200
2017-09-08	64.610	65.500	64.300	65.390	50.747	2,334,100
2017-09-07	64.920	65.780	64.430	64.650	50.172	3,265,200
2017-09-06	64.570	65.300	64.150	64.950	50.405	2,949,900
2017-09-05	64.500	65.300	64.290	64.470	50.033	2,527,700
2017-09-01	63.530	64.560	63.300	64.530	50.079	2,893,900
2017-08-31	62.300	63.600	62.300	63.300	49.125	3,244,400
2017-08-30	61.970	62.560	61.970	62.490	48.496	1,987,700
2017-08-29	62.590	62.860	62.010	62.180	48.081	2,287,600
2017-08-28	63.260	63.400	62.360	62.550	48.367	2,425,100
2017-08-25	64.280	64.680	63.250	63.250	48.908	2,691,700
2017-08-24	64.470	64.670	63.810	63.860	49.380	2,519,900
2017-08-23	64.910	65.210	64.430	64.560	49.921	2,612,300
2017-08-22	65.080	65.410	64.200	64.950	50.223	2,734,500
2017-08-21	65.160	65.450	64.930	65.110	50.347	1,579,500
2017-08-18	64.960	65.260	64.610	65.140	50.370	2,465,300
2017-08-17	65.580	65.970	64.890	64.900	50.184	2,221,900
2017-08-16	66.000	66.410	65.570	65.650	50.764	2,604,700
2017-08-15	66.050	66.250	65.440	65.960	51.004	2,457,300
2017-08-14	65.870	66.570	65.830	65.850	50.919	2,568,600
2017-08-11	64.990	66.170	64.740	65.550	50.687	2,783,300
2017-08-10	64.270	65.260	63.780	64.870	50.161	3,295,300
2017-08-09	64.740	65.170	63.930	64.660	49.999	3,666,100
2017-08-08	66.610	66.860	65.010	65.020	50.277	6,011,500
2017-08-07	65.770	67.730	65.420	66.900	51.731	7,091,700
2017-08-04	63.470	63.690	63.030	63.300	48.947	2,818,700
2017-08-03	63.700	64.400	63.220	63.240	48.901	2,486,900
2017-08-02	62.800	63.690	62.220	63.630	49.202	1,935,000
2017-08-01	63.530	63.650	62.620	62.900	48.638	1,987,700
2017-07-31	63.100	63.430	62.950	63.360	48.993	1,607,700
2017-07-28	63.320	63.480	62.840	63.000	48.715	1,012,200
2017-07-27	62.980	63.580	62.770	63.360	48.993	1,633,000
2017-07-26	62.930	63.800	62.750	63.030	48.738	1,342,000
2017-07-25	61.960	62.910	61.600	62.720	48.498	1,878,200
2017-07-24	61.890	62.220	61.470	61.610	47.640	1,222,600
2017-07-21	60.840	61.900	60.810	61.880	47.849	1,747,100
2017-07-20	61.130	61.370	60.710	60.930	47.114	3,533,700
2017-07-19	60.940	61.250	60.480	61.130	47.269	2,261,900
2017-07-18	61.270	61.320	60.580	60.840	47.045	1,671,300
2017-07-17	61.400	61.910	61.250	61.670	47.687	1,799,900
2017-07-14	61.040	61.590	61.040	61.390	47.470	2,476,400
2017-07-13	59.940	60.940	59.870	60.890	47.083	2,693,500
2017-07-12	58.850	59.960	58.850	59.920	46.333	2,799,400
2017-07-11	59.260	59.630	58.360	58.580	45.297	4,924,000
2017-07-10	60.200	60.440	59.080	59.280	45.838	3,529,100
2017-07-07	60.400	60.630	60.020	60.220	46.565	2,563,500
2017-07-06	61.450	61.670	60.190	60.210	46.558	2,578,300
2017-07-05	62.670	62.810	61.300	61.570	47.609	2,505,300

← NewerPage 39 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.