Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	61.910	62.730	61.780	62.620	48.233	2,277,100
2017-04-05	62.080	62.590	61.720	61.950	47.717	2,159,200
2017-04-04	61.930	62.110	61.500	62.070	47.809	2,837,100
2017-04-03	61.960	62.350	61.700	61.980	47.740	1,561,500
2017-03-31	61.630	62.100	61.580	61.710	47.532	2,473,900
2017-03-30	61.870	62.070	61.590	61.640	47.478	1,556,900
2017-03-29	61.880	62.210	61.610	61.880	47.663	1,698,600
2017-03-28	61.730	61.980	61.260	61.820	47.617	2,129,700
2017-03-27	62.090	62.870	61.730	61.840	47.632	1,892,100
2017-03-24	62.510	62.790	62.310	62.570	48.195	1,664,200
2017-03-23	62.510	63.050	62.230	62.330	48.010	1,695,900
2017-03-22	62.270	62.820	61.690	62.720	48.310	1,999,900
2017-03-21	62.290	62.340	61.560	62.260	47.956	2,470,300
2017-03-20	61.840	62.480	61.550	62.360	48.033	2,124,000
2017-03-17	62.060	62.280	61.620	61.840	47.632	4,125,000
2017-03-16	62.900	62.900	61.210	62.000	47.756	4,253,600
2017-03-15	62.890	63.460	62.310	63.100	48.603	2,005,200
2017-03-14	63.610	63.730	62.250	62.670	48.272	2,060,300
2017-03-13	63.690	63.930	63.270	63.600	48.988	3,591,900
2017-03-10	62.390	63.660	62.390	63.550	48.949	2,478,000
2017-03-09	62.140	62.390	61.940	62.290	47.979	1,495,900
2017-03-08	62.020	62.800	61.700	61.920	47.694	2,702,000
2017-03-07	61.840	62.560	61.760	61.890	47.671	3,232,600
2017-03-06	61.700	62.300	61.010	61.990	47.748	4,862,000
2017-03-03	63.080	63.640	62.710	63.600	48.988	2,265,400
2017-03-02	64.360	64.360	63.030	63.100	48.603	2,810,000
2017-03-01	62.630	64.320	62.600	64.200	49.450	3,966,200
2017-02-28	62.200	62.930	62.160	62.560	48.187	2,875,200
2017-02-27	62.630	62.820	62.020	62.360	48.033	2,888,500
2017-02-24	62.440	63.250	62.120	62.680	48.106	2,895,600
2017-02-23	63.260	63.590	62.490	62.820	48.213	2,389,500
2017-02-22	63.350	64.010	62.640	63.220	48.520	4,537,300
2017-02-21	65.370	65.870	63.160	63.310	48.590	6,414,500
2017-02-17	64.710	65.400	64.280	65.260	50.086	2,850,500
2017-02-16	65.240	65.360	63.850	64.900	49.810	3,815,000
2017-02-15	65.010	65.430	64.810	65.330	50.140	2,342,900
2017-02-14	65.000	65.460	64.690	65.000	49.887	2,001,600
2017-02-13	65.280	65.470	65.000	65.300	50.117	1,748,000
2017-02-10	65.480	65.490	64.750	65.060	49.933	2,686,000
2017-02-09	65.050	65.940	64.740	65.390	50.186	2,736,000
2017-02-08	64.580	65.210	64.440	65.050	49.925	3,491,600
2017-02-07	63.410	66.280	63.150	64.650	49.618	6,440,000
2017-02-06	67.000	67.140	62.100	63.130	48.451	9,131,200
2017-02-03	65.540	66.090	64.940	65.390	50.186	4,047,100
2017-02-02	64.300	65.550	64.020	65.180	50.025	3,505,000
2017-02-01	62.560	64.540	62.280	64.300	49.349	2,789,800
2017-01-31	62.620	62.990	62.210	62.790	48.190	2,315,400
2017-01-30	62.570	62.820	62.050	62.570	48.022	1,795,200
2017-01-27	61.720	62.800	61.480	62.770	48.175	1,325,300
2017-01-26	62.650	62.660	61.670	61.710	47.362	2,172,200
2017-01-25	62.510	62.830	62.310	62.630	48.068	1,845,100
2017-01-24	61.920	62.510	61.560	62.360	47.860	1,949,600
2017-01-23	62.500	62.500	61.540	61.750	47.392	1,651,400
2017-01-20	62.660	63.080	61.870	62.570	48.022	2,192,200
2017-01-19	62.610	62.790	61.840	62.340	47.845	2,175,000
2017-01-18	62.530	62.930	62.210	62.740	48.152	1,908,700
2017-01-17	61.950	62.560	61.770	62.320	47.830	1,934,700
2017-01-13	61.670	62.120	61.600	61.990	47.576	1,466,600
2017-01-12	61.680	61.850	61.110	61.690	47.346	2,158,800
2017-01-11	61.350	61.770	61.000	61.460	47.170	2,438,000

← NewerPage 41 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.