Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	71.520	72.520	71.200	72.030	55.069	2,904,600
2016-10-12	71.380	71.760	70.810	71.560	54.709	2,265,200
2016-10-11	70.950	71.960	70.750	71.380	54.572	3,849,500
2016-10-10	69.000	70.800	68.600	70.500	53.899	5,460,500
2016-10-07	70.480	70.770	65.850	67.750	51.797	19,872,500
2016-10-06	73.710	74.650	73.570	74.380	56.865	1,978,900
2016-10-05	73.800	74.090	73.030	73.770	56.399	3,206,300
2016-10-04	75.130	75.330	73.600	73.670	56.323	2,702,400
2016-10-03	74.580	75.240	74.080	75.100	57.416	2,192,800
2016-09-30	75.200	75.550	74.420	74.670	57.087	2,591,200
2016-09-29	76.170	76.380	74.750	74.830	57.209	3,207,900
2016-09-28	75.710	76.100	75.510	76.020	58.119	1,872,500
2016-09-27	75.910	76.140	75.370	75.720	57.890	1,986,300
2016-09-26	76.200	76.280	75.650	75.880	58.012	1,886,000
2016-09-23	76.660	76.930	76.240	76.260	58.303	2,175,200
2016-09-22	75.970	76.810	75.810	76.760	58.685	2,245,100
2016-09-21	74.460	75.870	74.440	75.690	57.867	2,126,900
2016-09-20	74.590	75.000	74.390	74.560	57.003	2,291,800
2016-09-19	73.910	74.810	73.480	74.230	56.751	2,876,100
2016-09-16	73.380	73.710	72.930	73.250	56.002	8,192,600
2016-09-15	72.990	73.710	72.500	73.600	56.269	2,145,700
2016-09-14	73.520	73.800	72.880	73.100	55.887	2,633,900
2016-09-13	73.700	74.180	73.280	73.370	56.093	2,238,500
2016-09-12	72.380	73.970	72.340	73.830	56.445	2,987,300
2016-09-09	74.200	74.200	72.260	72.260	55.245	2,882,100
2016-09-08	75.020	75.140	74.510	74.700	57.110	2,067,000
2016-09-07	75.720	75.950	74.660	75.280	57.554	2,403,700
2016-09-06	76.630	77.050	75.230	76.080	58.165	2,999,900
2016-09-02	75.540	76.910	75.540	76.440	58.440	2,309,400
2016-09-01	75.580	75.600	74.870	75.480	57.706	1,871,600
2016-08-31	75.230	75.690	74.980	75.570	57.775	1,775,600
2016-08-30	75.880	75.880	75.110	75.430	57.668	1,677,400
2016-08-29	75.060	76.150	75.020	76.030	58.012	2,157,100
2016-08-26	75.960	75.960	75.030	75.090	57.295	1,846,900
2016-08-25	75.010	76.230	75.000	75.470	57.585	2,385,100
2016-08-24	75.360	75.430	74.800	75.000	57.226	1,438,400
2016-08-23	75.460	75.620	74.940	75.220	57.394	2,053,600
2016-08-22	75.220	75.630	74.900	75.600	57.684	1,691,700
2016-08-19	74.900	74.970	74.510	74.880	57.135	2,225,100
2016-08-18	74.580	75.240	74.290	75.030	57.249	2,192,900
2016-08-17	74.220	74.500	73.830	74.380	56.753	2,720,900
2016-08-16	74.960	75.080	74.230	74.250	56.654	2,267,800
2016-08-15	75.000	75.290	74.550	75.090	57.295	2,046,700
2016-08-12	74.660	75.550	74.470	75.370	57.509	1,863,300
2016-08-11	74.860	74.950	74.140	74.570	56.898	2,279,200
2016-08-10	74.400	75.000	74.300	74.640	56.952	1,446,600
2016-08-09	74.280	75.440	74.000	74.470	56.822	2,664,100
2016-08-08	74.870	75.460	72.600	74.070	56.517	4,923,800
2016-08-05	73.650	73.820	72.890	73.640	56.189	2,948,600
2016-08-04	73.300	73.880	73.000	73.560	56.128	2,789,700
2016-08-03	73.640	73.640	72.760	72.970	55.677	2,298,800
2016-08-02	74.280	74.860	73.410	73.480	56.067	2,372,400
2016-08-01	73.710	74.450	73.690	74.280	56.677	2,553,100
2016-07-29	73.140	73.990	73.020	73.600	56.158	2,214,700
2016-07-28	72.120	73.390	71.920	73.050	55.738	2,634,100
2016-07-27	72.520	72.870	72.040	72.160	55.059	2,869,500
2016-07-26	73.500	73.780	72.670	72.800	55.548	2,378,000
2016-07-25	72.250	73.470	72.220	73.310	55.937	2,590,400
2016-07-22	71.270	72.610	71.170	72.390	55.235	2,838,100
2016-07-21	70.700	71.160	70.530	71.130	54.273	2,022,900

← NewerPage 43 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.