Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	63.180	64.630	63.000	64.080	48.782	3,579,800
2016-04-22	63.030	63.370	62.530	63.070	48.013	3,647,200
2016-04-21	63.530	63.850	62.300	62.940	47.914	5,211,300
2016-04-20	65.170	65.560	63.500	63.670	48.469	4,101,300
2016-04-19	66.090	66.250	65.160	65.320	49.726	1,880,200
2016-04-18	65.060	65.910	64.870	65.790	50.083	2,359,600
2016-04-15	64.600	65.720	64.340	65.330	49.733	4,266,700
2016-04-14	65.520	65.630	64.180	64.660	49.223	3,470,200
2016-04-13	68.300	68.390	65.560	65.630	49.962	3,853,900
2016-04-12	67.610	68.820	67.370	68.370	52.047	2,506,700
2016-04-11	67.940	68.840	67.420	67.440	51.339	2,244,100
2016-04-08	67.720	68.160	67.490	68.110	51.849	1,795,300
2016-04-07	67.780	68.230	67.540	67.840	51.644	2,031,300
2016-04-06	67.400	68.040	66.990	68.040	51.796	2,098,600
2016-04-05	67.700	67.780	66.950	67.440	51.339	3,249,000
2016-04-04	68.050	68.300	67.210	67.770	51.591	2,074,100
2016-04-01	66.600	68.170	66.500	68.090	51.834	2,601,100
2016-03-31	67.640	67.670	66.610	66.660	50.746	3,091,100
2016-03-30	67.960	68.140	66.770	67.560	51.431	2,326,400
2016-03-29	67.560	68.100	67.290	67.700	51.537	2,465,900
2016-03-28	66.880	67.630	66.860	67.480	51.370	1,577,500
2016-03-24	66.940	67.460	66.490	66.890	50.921	1,843,900
2016-03-23	66.860	67.610	66.380	67.440	51.339	2,635,100
2016-03-22	66.710	67.220	66.110	66.690	50.768	2,593,000
2016-03-21	66.690	66.880	66.320	66.760	50.822	3,366,300
2016-03-18	67.200	67.600	66.630	67.180	51.142	3,754,500
2016-03-17	67.350	67.730	67.100	67.210	51.164	2,443,900
2016-03-16	66.640	67.270	65.880	67.050	51.043	2,466,300
2016-03-15	66.980	67.200	66.640	66.660	50.746	2,320,500
2016-03-14	67.260	67.620	66.990	67.220	51.172	2,704,500
2016-03-11	67.140	67.710	66.590	67.690	51.530	3,790,800
2016-03-10	66.170	66.780	66.050	66.640	50.730	4,625,100
2016-03-09	65.680	66.820	65.470	66.080	50.304	4,538,900
2016-03-08	65.500	66.140	65.130	65.440	49.817	3,586,900
2016-03-07	64.710	65.950	64.390	65.690	50.007	3,109,000
2016-03-04	65.360	65.520	64.380	64.960	49.452	4,212,500
2016-03-03	66.000	66.090	65.370	66.020	50.258	2,970,300
2016-03-02	65.400	65.790	64.630	65.790	50.083	3,341,000
2016-03-01	65.100	65.910	64.980	65.580	49.923	2,941,400
2016-02-29	65.000	65.720	64.730	64.750	49.292	3,535,100
2016-02-26	66.010	66.330	65.100	65.170	49.611	3,214,400
2016-02-25	65.570	66.670	65.220	66.490	50.502	3,902,400
2016-02-24	64.500	65.420	64.410	65.380	49.659	3,876,800
2016-02-23	64.020	65.030	63.780	64.790	49.211	6,790,400
2016-02-22	63.090	64.110	63.040	64.100	48.687	4,658,900
2016-02-19	62.960	63.600	61.900	62.970	47.828	4,760,600
2016-02-18	62.560	63.340	62.010	62.960	47.821	5,005,600
2016-02-17	62.690	63.080	62.230	62.410	47.403	5,833,300
2016-02-16	61.190	62.210	60.900	61.810	46.947	8,427,200
2016-02-12	60.250	60.330	59.290	60.170	45.702	5,759,200
2016-02-11	61.110	61.500	59.770	60.050	45.611	5,306,700
2016-02-10	61.070	62.090	60.770	61.580	46.773	7,074,700
2016-02-09	59.650	61.000	59.560	60.850	46.218	6,420,300
2016-02-08	57.100	60.320	57.100	60.160	45.694	11,044,000
2016-02-05	56.000	58.950	55.830	57.100	43.370	16,168,200
2016-02-04	52.710	53.230	51.730	51.950	39.458	4,998,300
2016-02-03	53.300	53.560	51.840	52.920	40.195	4,065,000
2016-02-02	54.000	54.070	52.920	53.000	40.256	5,111,200
2016-02-01	53.450	54.590	53.220	54.310	41.251	5,194,600
2016-01-29	52.820	53.660	52.630	53.360	40.529	3,971,900

← NewerPage 45 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.