Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	41.000	41.030	40.370	40.920	30.841	4,426,100
2015-05-11	41.250	41.570	41.110	41.370	31.181	2,666,900
2015-05-08	40.770	41.340	40.690	41.260	31.098	4,689,200
2015-05-07	40.350	40.600	40.000	40.390	30.442	2,455,800
2015-05-06	40.510	40.800	40.020	40.350	30.412	4,184,300
2015-05-05	41.060	41.450	40.660	40.670	30.653	5,349,300
2015-05-04	40.750	41.710	40.670	41.090	30.970	7,609,200
2015-05-01	39.560	40.520	39.340	40.490	30.517	5,772,300
2015-04-30	39.200	39.690	39.050	39.500	29.771	4,747,500
2015-04-29	39.300	39.410	39.000	39.210	29.553	3,179,100
2015-04-28	39.010	39.430	38.750	39.310	29.628	3,229,700
2015-04-27	38.810	39.100	38.770	38.900	29.319	2,876,800
2015-04-24	38.330	38.850	38.260	38.650	29.131	3,178,800
2015-04-23	38.090	38.540	37.880	38.290	28.859	2,652,000
2015-04-22	38.400	38.400	37.530	38.180	28.776	3,900,000
2015-04-21	38.210	38.380	37.240	38.110	28.724	6,741,700
2015-04-20	39.120	39.250	38.480	38.490	29.010	3,349,400
2015-04-17	39.030	39.280	38.790	39.030	29.417	2,183,900
2015-04-16	39.580	39.850	39.280	39.330	29.643	2,479,600
2015-04-15	39.940	40.000	39.550	39.590	29.839	2,553,400
2015-04-14	39.040	39.950	38.940	39.900	30.073	2,646,300
2015-04-13	39.280	39.780	39.200	39.220	29.560	2,388,900
2015-04-10	38.660	39.470	38.620	39.380	29.681	2,892,300
2015-04-09	38.760	38.770	38.360	38.670	29.146	5,364,500
2015-04-08	39.000	39.130	38.500	38.650	29.131	3,084,700
2015-04-07	39.030	39.310	38.900	39.060	29.440	2,948,300
2015-04-06	38.490	39.050	38.350	38.910	29.327	2,330,600
2015-04-02	38.300	39.210	38.260	38.630	29.116	3,503,000
2015-04-01	38.150	38.520	37.740	38.400	28.942	4,780,000
2015-03-31	38.400	38.660	38.100	38.300	28.867	4,619,200
2015-03-30	38.250	38.610	37.940	38.500	29.018	3,993,600
2015-03-27	38.150	38.350	38.000	38.160	28.761	2,821,000
2015-03-26	38.060	38.320	37.690	38.160	28.761	3,744,800
2015-03-25	39.010	39.130	38.290	38.300	28.867	4,169,300
2015-03-24	39.760	39.800	38.350	38.700	29.168	10,066,000
2015-03-23	40.020	40.740	39.690	39.800	29.997	5,645,000
2015-03-20	40.100	40.610	39.890	40.220	30.314	4,763,200
2015-03-19	39.510	40.170	39.470	39.830	30.020	3,903,500
2015-03-18	38.690	39.740	38.330	39.600	29.847	5,289,200
2015-03-17	38.100	38.810	38.090	38.710	29.176	4,179,300
2015-03-16	37.580	38.180	37.470	38.090	28.709	5,180,600
2015-03-13	37.420	37.510	37.100	37.420	28.204	4,080,200
2015-03-12	37.800	38.250	37.370	37.560	28.309	6,549,600
2015-03-11	39.780	39.780	37.350	37.550	28.302	16,163,300
2015-03-10	40.020	40.080	39.550	39.780	29.982	4,173,400
2015-03-09	40.860	40.870	40.350	40.440	30.480	2,720,400
2015-03-06	40.330	41.080	40.270	40.660	30.646	4,271,400
2015-03-05	41.250	41.450	40.400	40.560	30.570	3,970,400
2015-03-04	42.350	42.380	41.230	41.400	31.203	4,520,000
2015-03-03	42.160	42.410	41.740	42.390	31.949	3,404,400
2015-03-02	41.310	42.250	41.160	42.170	31.784	3,581,200
2015-02-27	40.990	41.750	40.880	41.310	31.135	2,928,600
2015-02-26	41.330	41.490	40.690	40.870	30.804	2,492,600
2015-02-25	41.390	41.440	41.070	41.300	31.128	1,981,400
2015-02-24	41.440	41.540	41.000	41.500	31.203	2,613,600
2015-02-23	41.680	41.820	41.320	41.470	31.181	2,660,500
2015-02-20	41.240	41.700	40.800	41.670	31.331	4,044,000
2015-02-19	41.270	41.540	40.900	41.340	31.083	3,581,800
2015-02-18	40.810	41.120	40.350	41.120	30.918	2,756,000
2015-02-17	40.670	41.000	40.240	40.630	30.549	2,637,000

← NewerPage 49 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.