Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	71.030	71.140	70.470	70.670	53.922	2,767,400
2016-07-19	69.990	71.160	69.760	71.080	54.235	3,198,200
2016-07-18	69.570	70.650	69.490	69.890	53.327	2,550,100
2016-07-15	70.000	70.070	69.540	69.570	53.083	2,142,400
2016-07-14	68.920	69.990	68.610	69.850	53.297	2,177,800
2016-07-13	68.150	69.340	67.380	69.210	52.808	2,799,500
2016-07-12	68.500	68.960	68.280	68.660	52.389	1,885,600
2016-07-11	68.770	69.210	68.270	68.470	52.244	2,028,300
2016-07-08	67.820	68.960	67.560	68.920	52.587	2,405,900
2016-07-07	68.000	68.000	67.230	67.660	51.626	2,801,800
2016-07-06	66.950	68.100	66.800	67.660	51.626	4,517,300
2016-07-05	66.040	67.000	65.830	66.690	50.886	3,318,400
2016-07-01	66.620	67.050	65.940	66.020	50.374	2,565,400
2016-06-30	64.310	66.810	64.240	66.790	50.962	4,877,700
2016-06-29	64.590	64.640	63.160	64.230	49.009	3,261,500
2016-06-28	64.780	65.150	63.380	64.200	48.986	4,005,100
2016-06-27	63.190	65.470	63.060	65.240	49.779	5,015,300
2016-06-24	62.200	64.810	62.010	63.570	48.505	6,870,800
2016-06-23	63.020	63.370	62.700	63.360	48.345	3,180,700
2016-06-22	62.350	62.870	62.210	62.680	47.826	3,669,700
2016-06-21	61.500	62.560	61.500	62.180	47.444	3,398,200
2016-06-20	61.520	62.060	61.280	61.290	46.765	2,757,600
2016-06-17	61.310	61.480	60.720	61.220	46.712	4,925,600
2016-06-16	60.360	61.510	60.190	61.490	46.918	3,951,700
2016-06-15	60.320	60.760	60.020	60.360	46.056	2,446,000
2016-06-14	60.040	60.840	59.880	60.290	46.002	3,605,400
2016-06-13	60.280	60.820	59.450	59.930	45.728	3,454,500
2016-06-10	61.080	61.380	60.270	60.570	46.216	3,836,900
2016-06-09	59.830	61.530	59.630	61.280	46.758	5,104,900
2016-06-08	60.870	61.000	59.510	59.760	45.598	5,841,100
2016-06-07	60.970	61.830	60.720	60.840	46.422	4,083,100
2016-06-06	61.300	62.340	60.320	60.880	46.453	6,284,400
2016-06-03	62.650	63.430	61.660	63.210	48.230	4,300,400
2016-06-02	64.400	64.400	62.490	62.600	47.765	4,063,000
2016-06-01	63.780	64.980	63.730	64.310	49.070	3,272,600
2016-05-31	65.240	65.480	63.610	63.780	48.665	5,934,200
2016-05-27	65.200	65.600	64.610	65.070	49.650	3,277,100
2016-05-26	64.840	65.460	64.650	65.140	49.589	2,326,500
2016-05-25	65.220	65.350	64.540	64.780	49.314	3,469,500
2016-05-24	65.010	65.470	64.660	65.100	49.558	2,781,700
2016-05-23	64.810	65.500	64.690	64.980	49.467	3,992,000
2016-05-20	65.350	65.470	64.380	64.710	49.261	2,915,300
2016-05-19	65.000	65.630	64.590	65.020	49.497	4,208,700
2016-05-18	66.240	66.500	64.950	65.590	49.931	4,059,100
2016-05-17	68.070	68.580	66.190	66.500	50.624	3,051,300
2016-05-16	68.720	69.180	68.310	68.350	52.032	3,230,700
2016-05-13	68.770	69.880	68.370	68.750	52.337	2,933,800
2016-05-12	68.350	68.940	67.630	68.650	52.261	2,849,600
2016-05-11	69.240	69.720	68.310	68.480	52.131	3,255,000
2016-05-10	68.870	69.280	67.900	69.270	52.733	3,999,000
2016-05-09	69.550	70.440	67.790	68.240	51.948	5,998,100
2016-05-06	66.140	67.340	66.080	67.250	51.195	4,532,200
2016-05-05	66.710	67.080	66.320	66.380	50.532	2,437,900
2016-05-04	66.040	67.100	65.770	66.690	50.768	1,995,900
2016-05-03	66.720	67.100	66.160	66.360	50.517	2,870,300
2016-05-02	65.990	67.150	65.820	66.670	50.753	3,397,100
2016-04-29	65.290	66.090	65.030	65.820	50.106	2,644,400
2016-04-28	65.010	66.570	64.920	65.520	49.878	2,815,300
2016-04-27	64.780	65.790	64.750	65.330	49.733	2,124,600
2016-04-26	64.190	65.070	64.070	64.680	49.238	3,382,500

← NewerPage 44 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.