Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	62.750	63.130	62.160	62.580	48.390	1,584,400
2017-06-30	61.700	62.920	61.700	62.630	48.429	2,835,500
2017-06-29	61.650	62.150	61.280	61.570	47.609	2,960,600
2017-06-28	61.970	62.360	61.540	61.570	47.609	2,345,100
2017-06-27	62.480	62.640	61.530	61.700	47.710	2,162,600
2017-06-26	63.280	63.790	62.410	62.760	48.529	3,241,500
2017-06-23	61.600	63.140	61.600	62.790	48.553	7,281,400
2017-06-22	61.470	62.000	60.940	61.720	47.725	2,510,100
2017-06-21	61.430	61.620	60.960	61.380	47.462	1,408,600
2017-06-20	61.610	62.180	61.330	61.390	47.470	1,877,800
2017-06-19	61.610	61.660	60.620	61.560	47.602	1,913,300
2017-06-16	61.850	61.930	60.530	61.610	47.640	4,269,100
2017-06-15	62.440	62.730	61.880	61.960	47.911	2,732,400
2017-06-14	62.600	63.030	62.120	62.510	48.336	2,469,100
2017-06-13	61.860	62.490	61.250	62.380	48.236	2,340,000
2017-06-12	61.110	61.990	61.070	61.270	47.377	2,975,600
2017-06-09	60.520	61.360	60.230	60.750	46.975	2,296,300
2017-06-08	60.470	61.570	60.360	60.520	46.797	3,822,800
2017-06-07	59.240	60.610	59.130	60.470	46.759	3,412,700
2017-06-06	58.460	59.660	58.270	59.370	45.908	2,971,000
2017-06-05	57.900	58.390	57.700	58.270	45.058	1,948,800
2017-06-02	58.410	58.950	57.700	57.890	44.764	2,731,900
2017-06-01	57.520	58.570	57.200	58.480	45.220	3,088,600
2017-05-31	58.030	58.080	57.260	57.340	44.338	3,546,200
2017-05-30	58.110	58.270	57.510	57.940	44.802	2,120,400
2017-05-26	58.100	58.670	57.930	58.340	44.936	1,712,400
2017-05-25	58.490	58.730	57.820	58.100	44.752	1,943,200
2017-05-24	58.230	58.660	58.180	58.430	45.006	1,678,700
2017-05-23	58.540	58.610	58.010	58.420	44.998	3,218,700
2017-05-22	58.580	58.810	58.260	58.440	45.013	2,378,800
2017-05-19	57.880	58.590	57.620	58.560	45.106	2,333,300
2017-05-18	57.880	58.190	57.440	57.830	44.544	3,400,100
2017-05-17	57.850	58.250	57.590	58.020	44.690	2,463,800
2017-05-16	58.130	58.240	57.650	57.850	44.559	2,913,400
2017-05-15	58.220	58.250	57.770	58.070	44.728	2,485,300
2017-05-12	58.760	59.000	58.010	58.240	44.859	2,759,600
2017-05-11	57.870	58.200	57.460	58.050	44.713	3,557,900
2017-05-10	58.000	58.170	57.560	58.040	44.705	4,429,700
2017-05-09	59.510	59.580	57.810	57.880	44.582	5,751,900
2017-05-08	62.010	62.010	59.100	59.480	45.815	10,076,500
2017-05-05	63.150	63.680	63.060	63.330	48.780	2,772,800
2017-05-04	62.670	63.210	62.290	62.970	48.503	2,115,900
2017-05-03	63.410	63.410	62.360	62.650	48.256	1,984,600
2017-05-02	64.010	64.060	62.970	63.220	48.695	1,846,800
2017-05-01	64.510	64.530	63.800	63.870	49.196	1,702,200
2017-04-28	64.360	64.550	64.010	64.260	49.496	2,511,700
2017-04-27	64.660	65.080	64.430	64.610	49.766	1,492,400
2017-04-26	65.120	65.150	64.470	64.530	49.704	2,108,700
2017-04-25	66.440	66.870	64.790	65.130	50.166	4,976,500
2017-04-24	65.660	65.780	64.930	65.390	50.367	2,436,700
2017-04-21	65.140	65.520	64.680	65.140	50.174	3,073,400
2017-04-20	64.670	65.450	64.600	65.040	50.097	2,431,600
2017-04-19	65.190	65.340	64.550	64.630	49.781	2,171,100
2017-04-18	64.410	65.600	64.210	65.240	50.251	4,011,300
2017-04-17	63.640	64.810	63.400	64.460	49.650	2,509,200
2017-04-13	64.380	64.440	63.440	63.470	48.888	2,100,200
2017-04-12	62.670	64.390	62.540	64.260	49.496	3,886,800
2017-04-11	62.470	62.860	62.370	62.860	48.418	1,644,000
2017-04-10	62.260	62.880	62.020	62.650	48.256	1,726,300
2017-04-07	62.600	62.710	62.070	62.160	47.879	2,473,600

← NewerPage 40 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.