Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	40.740	41.150	40.520	40.700	30.602	3,519,600
2015-02-12	40.200	40.820	40.050	40.790	30.669	3,410,600
2015-02-11	40.710	40.880	40.050	40.230	30.248	2,928,400
2015-02-10	40.000	40.790	39.850	40.710	30.609	3,503,700
2015-02-09	39.540	39.910	39.430	39.770	29.902	2,916,200
2015-02-06	40.100	40.270	39.600	39.760	29.895	3,081,800
2015-02-05	39.310	40.040	39.310	40.020	30.090	3,310,500
2015-02-04	38.870	39.620	38.860	39.250	29.512	4,730,100
2015-02-03	39.730	39.810	38.770	38.870	29.226	7,087,500
2015-02-02	39.040	39.600	38.510	39.570	29.752	5,855,600
2015-01-30	41.490	42.000	38.890	39.040	29.354	10,232,900
2015-01-29	40.170	40.270	39.470	40.210	30.233	5,868,300
2015-01-28	41.200	41.200	40.130	40.180	30.211	4,258,000
2015-01-27	41.070	41.200	40.510	41.060	30.872	3,786,200
2015-01-26	41.270	41.550	40.800	41.310	31.060	3,614,600
2015-01-23	41.000	41.520	40.900	41.270	31.030	3,612,300
2015-01-22	40.960	41.200	40.480	41.100	30.903	4,349,500
2015-01-21	40.090	40.780	39.970	40.710	30.609	3,787,300
2015-01-20	40.570	40.750	40.030	40.310	30.309	4,750,600
2015-01-16	40.100	40.400	39.480	40.360	30.346	3,809,500
2015-01-15	40.200	40.430	39.540	40.090	30.143	6,798,800
2015-01-14	38.520	39.920	38.480	39.850	29.963	6,969,700
2015-01-13	39.110	39.230	38.390	38.850	29.211	6,462,100
2015-01-12	40.350	40.390	39.000	39.100	29.399	4,069,700
2015-01-09	41.210	41.270	40.100	40.350	30.339	3,432,000
2015-01-08	40.020	41.210	39.940	41.200	30.978	5,632,800
2015-01-07	39.600	40.330	39.470	39.740	29.880	3,600,100
2015-01-06	38.960	39.700	38.890	39.260	29.519	4,562,600
2015-01-05	39.750	40.210	38.990	39.030	29.346	3,809,800
2015-01-02	40.090	40.520	39.600	39.950	30.038	3,225,300
2014-12-31	40.460	40.830	40.060	40.090	30.143	2,392,100
2014-12-30	40.250	40.830	39.750	40.430	30.399	2,614,100
2014-12-29	40.100	40.330	39.370	40.230	30.248	3,698,200
2014-12-26	40.380	40.550	40.140	40.180	30.211	1,561,300
2014-12-24	41.270	41.360	40.270	40.330	30.324	1,509,200
2014-12-23	41.180	41.760	41.090	41.230	31.000	4,159,300
2014-12-22	40.320	41.000	40.180	40.990	30.820	4,070,100
2014-12-19	39.670	40.490	39.470	40.220	30.241	6,447,400
2014-12-18	39.890	39.950	38.250	39.720	29.865	9,242,700
2014-12-17	39.670	39.900	39.070	39.460	29.669	5,994,400
2014-12-16	40.980	41.150	39.560	39.590	29.767	6,277,500
2014-12-15	40.980	41.520	40.590	41.220	30.993	5,985,500
2014-12-12	41.310	41.860	40.790	40.800	30.677	5,557,800
2014-12-11	40.870	42.290	40.780	41.730	31.376	5,675,300
2014-12-10	41.220	41.310	40.390	40.610	30.534	6,769,100
2014-12-09	41.050	41.600	40.890	41.200	30.978	5,812,000
2014-12-08	41.450	41.890	41.010	41.310	31.060	4,077,500
2014-12-05	41.070	42.310	40.990	41.650	31.316	7,741,000
2014-12-04	41.550	41.740	40.560	40.700	30.602	5,138,400
2014-12-03	41.260	41.560	40.310	41.500	31.203	6,303,700
2014-12-02	40.850	41.360	40.330	41.200	30.978	7,635,700
2014-12-01	42.140	42.530	41.080	41.310	31.060	4,525,600
2014-11-28	42.200	42.560	42.100	42.340	31.835	1,644,900
2014-11-26	41.580	42.180	41.530	42.070	31.632	2,812,400
2014-11-25	41.250	41.740	41.220	41.410	31.060	5,874,300
2014-11-24	42.250	42.250	41.160	41.250	30.940	7,467,500
2014-11-21	43.080	43.130	41.970	42.260	31.698	5,417,900
2014-11-20	43.000	43.370	42.540	42.560	31.923	5,763,200
2014-11-19	42.700	43.240	42.490	43.180	32.388	5,301,700
2014-11-18	43.000	43.350	42.170	42.650	31.990	7,350,100

← NewerPage 50 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.