Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	52.240	52.860	51.490	52.590	39.944	3,433,600
2016-01-27	52.500	52.720	51.600	51.860	39.390	2,879,100
2016-01-26	51.290	52.500	51.280	52.500	39.876	3,696,800
2016-01-25	51.220	51.960	50.990	51.290	38.957	4,868,300
2016-01-22	51.560	51.730	50.770	51.220	38.904	3,328,900
2016-01-21	50.000	51.290	49.670	51.010	38.744	5,607,700
2016-01-20	48.650	50.360	48.520	49.960	37.947	6,549,300
2016-01-19	51.520	52.090	49.320	49.680	37.734	6,833,300
2016-01-15	51.810	52.640	49.990	51.490	39.109	9,782,100
2016-01-14	53.050	53.170	52.480	52.910	40.187	4,039,600
2016-01-13	53.670	53.950	52.870	53.120	40.347	4,059,800
2016-01-12	52.660	53.710	52.550	53.580	40.696	3,186,800
2016-01-11	52.490	53.150	52.280	52.720	40.043	4,848,900
2016-01-08	52.540	52.990	52.160	52.300	39.724	4,583,600
2016-01-07	51.520	52.430	51.430	52.170	39.625	4,631,000
2016-01-06	51.720	52.870	51.500	52.260	39.694	5,437,800
2016-01-05	52.290	52.430	51.000	52.300	39.724	5,282,100
2016-01-04	52.440	53.110	52.380	52.960	40.225	3,567,500
2015-12-31	53.490	53.790	53.310	53.330	40.506	2,338,800
2015-12-30	53.610	54.050	53.480	53.780	40.848	1,533,500
2015-12-29	53.750	54.050	53.520	53.900	40.939	1,951,600
2015-12-28	53.750	53.880	53.210	53.530	40.658	1,515,700
2015-12-24	53.890	54.180	53.890	53.940	40.970	959,400
2015-12-23	53.810	54.000	53.660	53.800	40.863	2,151,300
2015-12-22	53.220	53.650	52.910	53.590	40.704	2,725,900
2015-12-21	52.970	53.340	52.600	53.170	40.385	3,013,200
2015-12-18	52.650	52.840	52.050	52.550	39.914	7,370,600
2015-12-17	53.640	53.670	52.460	52.880	40.165	4,893,400
2015-12-16	53.860	54.420	53.530	53.850	40.901	5,686,900
2015-12-15	53.170	54.000	53.070	53.950	40.977	4,946,700
2015-12-14	52.500	52.910	52.150	52.710	40.036	4,491,600
2015-12-11	52.800	53.750	52.370	52.520	39.891	4,562,300
2015-12-10	53.070	54.030	52.870	53.410	40.567	8,403,600
2015-12-09	52.320	53.060	52.110	53.010	40.263	8,500,700
2015-12-08	51.110	53.210	50.620	52.610	39.960	9,807,500
2015-12-07	51.510	52.000	51.180	51.800	39.344	7,604,900
2015-12-04	51.480	52.160	51.320	52.040	39.527	7,698,000
2015-12-03	50.750	51.840	50.750	51.480	39.101	9,781,000
2015-12-02	50.780	51.160	50.440	50.580	38.418	4,963,400
2015-12-01	50.220	50.780	50.050	50.650	38.471	5,620,500
2015-11-30	50.720	50.760	49.590	50.000	37.977	7,046,300
2015-11-27	49.940	50.660	49.720	50.550	38.395	3,049,800
2015-11-25	49.150	50.320	48.840	49.850	37.749	8,465,000
2015-11-24	48.190	49.740	48.100	49.090	37.174	14,391,500
2015-11-23	45.200	48.280	44.980	48.090	36.417	17,778,300
2015-11-20	44.440	44.760	43.430	43.650	33.054	5,717,600
2015-11-19	45.210	45.340	43.730	44.460	33.668	4,450,900
2015-11-18	44.050	45.190	43.950	45.100	34.152	4,701,400
2015-11-17	44.220	44.600	43.750	43.940	33.274	4,230,000
2015-11-16	42.970	44.250	42.900	44.190	33.463	2,923,000
2015-11-13	43.670	43.680	42.890	43.100	32.638	3,415,100
2015-11-12	44.580	44.590	43.410	43.610	33.024	3,599,400
2015-11-11	45.420	45.490	44.740	44.810	33.933	1,768,500
2015-11-10	44.990	45.380	44.790	45.240	34.258	2,522,300
2015-11-09	45.150	45.380	44.740	45.050	34.114	1,916,100
2015-11-06	45.490	45.640	44.830	45.500	34.455	2,131,000
2015-11-05	45.310	45.690	44.980	45.600	34.531	2,786,500
2015-11-04	45.620	46.390	44.950	45.150	34.190	2,996,300
2015-11-03	44.730	45.340	44.560	45.340	34.334	3,580,400
2015-11-02	44.460	44.900	43.960	44.780	33.910	3,784,800

← NewerPage 46 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.