Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	62.550	62.560	61.080	61.210	46.978	3,908,100
2017-01-09	63.120	63.150	61.720	62.650	48.083	3,964,000
2017-01-06	63.640	63.770	63.120	63.320	48.597	2,725,700
2017-01-05	63.510	64.000	62.890	63.800	48.966	2,474,400
2017-01-04	62.750	63.620	62.610	63.470	48.712	2,615,300
2017-01-03	62.480	63.340	61.880	62.580	48.029	4,199,000
2016-12-30	62.180	62.190	61.340	61.680	47.339	1,792,600
2016-12-29	61.960	62.310	61.690	62.150	47.699	1,094,800
2016-12-28	62.430	62.430	61.470	61.650	47.316	1,302,800
2016-12-27	62.470	63.000	61.810	62.440	47.922	1,331,600
2016-12-23	61.950	62.630	61.550	62.550	48.006	1,581,900
2016-12-22	62.090	62.780	61.360	61.740	47.385	2,729,500
2016-12-21	61.700	63.100	61.700	61.970	47.561	2,213,900
2016-12-20	62.060	62.280	61.340	61.900	47.507	3,150,100
2016-12-19	62.310	62.440	61.520	62.330	47.837	2,195,200
2016-12-16	62.440	62.970	61.550	62.440	47.922	6,648,700
2016-12-15	62.320	62.650	60.780	62.400	47.891	2,902,000
2016-12-14	63.020	63.790	61.860	62.140	47.692	3,056,400
2016-12-13	61.650	63.710	61.650	62.740	48.152	3,629,300
2016-12-12	62.010	63.330	61.830	62.150	47.699	3,714,800
2016-12-09	61.560	61.940	60.550	61.920	47.523	4,484,000
2016-12-08	59.000	61.770	58.880	61.590	47.269	7,665,300
2016-12-07	57.580	59.050	57.050	58.820	45.144	4,464,200
2016-12-06	57.230	57.870	56.950	57.390	44.046	3,809,100
2016-12-05	57.010	57.960	56.840	57.270	43.954	4,349,600
2016-12-02	56.860	57.240	56.400	57.050	43.785	3,617,900
2016-12-01	56.810	57.180	55.940	56.170	43.110	4,595,200
2016-11-30	59.280	59.280	56.800	56.810	43.601	6,788,500
2016-11-29	58.280	59.750	58.180	58.960	45.251	5,667,600
2016-11-28	59.490	59.740	58.130	58.340	44.602	5,531,600
2016-11-25	58.740	59.690	58.740	59.650	45.604	2,783,900
2016-11-23	58.780	59.530	58.030	58.660	44.847	6,815,300
2016-11-22	57.970	59.930	57.100	58.960	45.076	12,523,800
2016-11-21	67.360	67.360	55.720	57.600	44.037	30,092,100
2016-11-18	66.440	68.180	66.340	67.360	51.498	3,917,500
2016-11-17	68.570	68.570	64.370	66.700	50.994	6,172,100
2016-11-16	68.810	69.840	68.650	69.020	52.768	2,241,800
2016-11-15	68.740	69.660	68.260	68.800	52.599	3,187,400
2016-11-14	66.730	69.060	66.380	68.480	52.355	2,930,800
2016-11-11	66.190	67.160	65.210	66.540	50.872	3,897,700
2016-11-10	69.600	70.010	66.010	66.240	50.642	3,945,200
2016-11-09	68.700	69.930	66.410	69.520	53.150	4,854,600
2016-11-08	69.410	71.140	69.230	70.300	53.746	2,727,100
2016-11-07	67.820	69.460	67.510	69.390	53.050	3,386,600
2016-11-04	70.050	70.190	66.560	67.180	51.361	5,402,900
2016-11-03	70.490	70.640	69.890	69.970	53.494	1,805,700
2016-11-02	71.160	71.260	70.280	70.310	53.754	2,261,400
2016-11-01	70.530	71.620	70.510	71.090	54.350	3,035,700
2016-10-31	69.890	70.890	69.600	70.850	54.167	2,468,000
2016-10-28	68.950	70.090	68.920	69.740	53.318	2,150,100
2016-10-27	68.610	69.410	67.900	68.910	52.683	2,528,600
2016-10-26	69.050	69.320	68.550	68.670	52.500	1,872,200
2016-10-25	69.640	69.960	69.000	69.040	52.783	2,755,800
2016-10-24	69.950	70.270	69.500	69.830	53.387	2,958,100
2016-10-21	69.440	70.140	69.170	69.540	53.165	2,679,900
2016-10-20	70.550	71.110	69.550	69.810	53.372	2,625,900
2016-10-19	71.970	71.970	70.290	70.470	53.876	3,590,000
2016-10-18	72.100	72.360	71.540	71.560	54.709	1,691,400
2016-10-17	71.700	72.270	71.460	71.550	54.702	1,767,900
2016-10-14	72.150	72.880	71.580	71.580	54.725	2,250,600

← NewerPage 42 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.