Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	41.460	42.140	41.030	42.070	31.783	4,701,400
2015-08-05	41.720	41.850	41.060	41.400	31.276	4,713,900
2015-08-04	39.970	42.580	39.850	41.580	31.412	14,514,900
2015-08-03	40.010	40.730	39.610	39.960	30.189	26,353,500
2015-07-31	44.600	44.780	44.320	44.350	33.505	5,595,200
2015-07-30	43.690	44.420	43.490	44.380	33.528	4,667,600
2015-07-29	43.330	43.820	43.090	43.820	33.105	2,978,000
2015-07-28	42.880	43.430	42.490	43.380	32.772	3,255,200
2015-07-27	42.500	42.750	42.150	42.670	32.236	2,568,200
2015-07-24	43.120	43.270	42.830	42.890	32.402	2,158,600
2015-07-23	43.100	43.510	42.870	43.130	32.583	2,118,600
2015-07-22	42.540	43.350	42.480	43.130	32.583	3,018,600
2015-07-21	42.850	42.860	42.390	42.540	32.138	3,503,200
2015-07-20	42.960	43.140	42.630	42.810	32.342	2,944,400
2015-07-17	43.450	43.550	42.820	42.940	32.440	3,727,000
2015-07-16	43.730	43.820	43.290	43.450	32.825	4,342,000
2015-07-15	44.010	44.080	43.190	43.440	32.818	4,795,800
2015-07-14	43.720	44.250	43.720	44.030	33.263	4,155,300
2015-07-13	43.200	43.800	43.150	43.720	33.029	3,450,100
2015-07-10	43.080	43.160	42.780	42.980	32.470	2,156,700
2015-07-09	43.170	43.240	42.660	42.670	32.236	4,358,000
2015-07-08	42.900	43.020	42.610	42.620	32.198	2,788,900
2015-07-07	42.780	43.130	42.160	43.100	32.561	3,002,200
2015-07-06	42.530	42.850	42.000	42.570	32.160	3,627,700
2015-07-02	43.000	43.430	42.740	42.930	32.432	2,945,600
2015-07-01	42.810	43.250	42.660	42.960	32.455	3,097,300
2015-06-30	43.100	43.660	42.580	42.630	32.206	4,170,900
2015-06-29	43.290	43.590	42.910	42.950	32.447	3,586,500
2015-06-26	44.650	44.850	43.450	43.600	32.938	4,364,600
2015-06-25	45.100	45.100	44.550	44.650	33.732	4,336,000
2015-06-24	44.090	45.070	43.880	45.010	34.004	6,134,100
2015-06-23	43.300	44.100	43.150	44.060	33.286	4,718,600
2015-06-22	43.250	43.610	42.890	43.230	32.659	2,888,600
2015-06-19	42.510	43.130	42.500	43.020	32.500	4,482,700
2015-06-18	42.310	42.440	42.270	42.310	31.964	2,541,700
2015-06-17	41.900	42.290	41.670	42.210	31.888	2,400,700
2015-06-16	41.650	42.000	41.510	41.910	31.662	2,328,100
2015-06-15	41.400	42.020	41.320	41.650	31.465	3,750,500
2015-06-12	41.170	41.640	41.100	41.590	31.420	2,485,900
2015-06-11	41.400	41.510	41.160	41.320	31.216	3,942,300
2015-06-10	41.200	41.450	40.910	41.400	31.276	3,330,200
2015-06-09	40.800	41.560	40.710	41.160	31.095	3,749,900
2015-06-08	40.990	41.220	40.720	40.730	30.770	2,911,600
2015-06-05	41.300	41.360	40.800	40.940	30.929	2,630,500
2015-06-04	41.760	42.050	41.280	41.360	31.246	2,722,200
2015-06-03	42.290	42.450	41.740	41.760	31.548	3,118,900
2015-06-02	42.230	42.310	41.680	42.270	31.934	2,769,800
2015-06-01	42.530	42.750	41.860	42.220	31.896	2,398,700
2015-05-29	42.430	42.730	42.300	42.450	32.070	3,520,600
2015-05-28	42.620	42.650	42.070	42.350	31.994	3,631,200
2015-05-27	43.160	43.390	42.570	42.730	32.206	3,978,500
2015-05-26	42.950	43.210	42.660	43.140	32.515	3,169,400
2015-05-22	43.490	43.710	42.920	42.950	32.371	2,589,800
2015-05-21	43.510	43.800	43.120	43.490	32.778	4,401,700
2015-05-20	43.000	43.760	42.970	43.420	32.726	5,470,700
2015-05-19	42.240	43.270	42.230	42.960	32.379	5,162,500
2015-05-18	41.840	42.470	41.800	42.190	31.799	3,436,900
2015-05-15	41.700	42.360	41.500	42.110	31.738	3,481,400
2015-05-14	41.410	41.930	41.400	41.720	31.444	3,328,300
2015-05-13	40.960	41.450	40.950	41.120	30.992	3,575,800

← NewerPage 48 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.