Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	42.350	43.080	41.510	43.030	32.276	9,031,000
2014-11-14	41.180	41.240	40.320	40.660	30.498	3,991,700
2014-11-13	40.310	41.360	40.260	41.180	30.888	4,567,600
2014-11-12	40.550	40.580	39.620	39.870	29.905	4,223,500
2014-11-11	40.820	41.240	40.500	40.650	30.490	3,075,100
2014-11-10	41.270	41.490	40.520	40.740	30.558	3,282,400
2014-11-07	41.500	41.570	40.510	41.110	30.835	3,452,100
2014-11-06	41.500	41.780	41.200	41.530	31.150	2,512,200
2014-11-05	41.520	42.000	41.250	41.460	31.098	2,728,900
2014-11-04	40.820	41.340	40.750	41.030	30.775	2,969,300
2014-11-03	40.350	40.970	40.350	40.830	30.625	3,082,000
2014-10-31	39.960	40.370	39.810	40.350	30.265	2,698,100
2014-10-30	39.190	39.950	38.900	39.620	29.718	3,143,800
2014-10-29	39.250	39.520	38.570	38.960	29.223	2,196,300
2014-10-28	39.050	39.570	38.880	39.360	29.523	2,455,300
2014-10-27	38.710	39.030	38.310	38.800	29.103	2,369,400
2014-10-24	38.370	38.800	38.230	38.740	29.058	2,127,500
2014-10-23	38.850	38.970	38.230	38.320	28.743	3,109,400
2014-10-22	38.920	39.140	38.430	38.550	28.915	3,430,500
2014-10-21	38.610	39.180	38.610	39.010	29.260	3,444,600
2014-10-20	37.570	38.400	37.560	38.350	28.765	2,690,900
2014-10-17	37.680	38.310	37.350	37.560	28.173	5,635,200
2014-10-16	38.010	38.460	37.020	37.120	27.843	7,283,600
2014-10-15	39.120	39.420	37.750	38.850	29.140	5,776,400
2014-10-14	39.530	39.850	38.970	39.520	29.643	4,825,500
2014-10-13	40.350	40.590	39.240	39.340	29.508	5,566,600
2014-10-10	40.860	41.310	40.370	40.420	30.318	2,934,400
2014-10-09	41.510	42.100	40.830	40.960	30.723	3,822,300
2014-10-08	41.080	41.550	40.750	41.520	31.143	4,564,600
2014-10-07	41.430	41.590	41.040	41.050	30.790	3,954,700
2014-10-06	41.900	42.000	41.070	41.520	31.143	4,371,900
2014-10-03	41.130	41.840	41.070	41.700	31.278	7,494,500
2014-10-02	39.940	41.170	39.940	40.830	30.625	7,754,900
2014-10-01	39.820	40.090	39.390	39.990	29.995	7,032,500
2014-09-30	38.930	39.870	38.830	39.370	29.530	6,447,200
2014-09-29	37.530	38.980	37.410	38.850	29.140	3,940,500
2014-09-26	37.970	38.190	37.580	37.740	28.308	2,267,800
2014-09-25	37.990	38.110	37.530	37.780	28.338	3,065,300
2014-09-24	37.280	38.400	37.160	38.240	28.683	4,175,500
2014-09-23	37.700	38.120	37.140	37.230	27.925	4,705,300
2014-09-22	38.440	38.440	37.730	37.870	28.405	2,927,500
2014-09-19	38.960	39.010	38.500	38.510	28.885	3,845,500
2014-09-18	38.650	38.860	38.330	38.780	29.088	2,952,600
2014-09-17	39.090	39.090	38.180	38.430	28.825	4,157,500
2014-09-16	38.320	39.150	38.180	39.080	29.313	2,680,400
2014-09-15	38.240	38.410	38.010	38.300	28.728	3,653,200
2014-09-12	38.880	38.890	38.120	38.260	28.698	4,142,100
2014-09-11	38.610	38.930	38.440	38.810	29.110	2,995,000
2014-09-10	38.470	38.900	38.310	38.820	29.118	3,904,700
2014-09-09	38.220	38.270	38.030	38.230	28.675	2,903,800
2014-09-08	37.880	38.570	37.800	38.320	28.743	3,473,100
2014-09-05	37.400	37.910	37.220	37.890	28.420	2,336,400
2014-09-04	37.780	38.090	37.300	37.390	28.045	3,330,100
2014-09-03	38.370	38.390	37.720	37.790	28.345	3,816,500
2014-09-02	38.140	38.390	38.000	38.370	28.780	3,124,000
2014-08-29	38.030	38.110	37.820	38.060	28.548	3,121,700
2014-08-28	37.700	38.200	37.480	38.040	28.533	5,076,000
2014-08-27	37.250	37.900	36.880	37.710	28.285	4,977,300
2014-08-26	37.550	37.550	36.800	37.220	27.861	3,634,200
2014-08-25	37.320	37.460	37.150	37.460	28.041	2,144,800

← NewerPage 51 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.