Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	37.590	37.640	36.840	37.020	27.712	2,665,500
2014-08-21	37.810	37.810	37.410	37.450	28.034	2,636,400
2014-08-20	37.730	37.730	37.230	37.420	28.011	2,711,600
2014-08-19	37.430	37.870	37.410	37.560	28.116	3,883,300
2014-08-18	37.670	37.670	37.220	37.320	27.936	2,353,500
2014-08-15	37.630	37.800	37.210	37.390	27.989	2,830,200
2014-08-14	37.750	37.800	37.460	37.590	28.138	2,442,600
2014-08-13	37.450	37.700	37.320	37.660	28.191	3,478,000
2014-08-12	37.300	37.420	37.120	37.370	27.974	3,315,200
2014-08-11	37.020	37.440	36.900	37.310	27.929	3,741,100
2014-08-08	36.860	36.910	36.310	36.870	27.599	4,852,200
2014-08-07	37.190	37.290	36.120	36.390	27.240	4,984,500
2014-08-06	36.510	37.200	36.460	37.130	27.794	5,467,900
2014-08-05	37.210	37.350	36.690	36.740	27.502	6,114,300
2014-08-04	37.200	37.470	37.010	37.240	27.876	6,145,600
2014-08-01	37.100	37.560	37.000	37.050	27.734	11,397,600
2014-07-31	37.570	37.760	37.100	37.210	27.854	32,321,100
2014-07-30	39.250	39.280	38.090	38.200	28.595	7,747,500
2014-07-29	40.710	41.080	39.030	39.170	29.321	9,335,900
2014-07-28	40.940	41.880	40.310	40.560	30.362	7,853,500
2014-07-25	38.940	39.590	38.940	39.540	29.598	2,294,500
2014-07-24	39.200	39.830	39.050	39.770	29.770	2,569,600
2014-07-23	39.500	39.750	39.250	39.290	29.411	1,800,700
2014-07-22	38.930	39.630	38.840	39.540	29.598	2,109,600
2014-07-21	39.380	39.380	38.620	38.760	29.014	2,674,800
2014-07-18	39.000	39.630	38.920	39.480	29.553	1,710,700
2014-07-17	39.250	39.480	38.850	39.060	29.239	1,818,700
2014-07-16	39.420	39.640	39.050	39.230	29.366	2,054,500
2014-07-15	39.920	39.960	39.180	39.260	29.388	2,803,400
2014-07-14	39.800	40.010	39.590	39.850	29.830	2,681,400
2014-07-11	38.860	39.720	38.860	39.680	29.703	2,563,700
2014-07-10	38.480	39.290	38.350	39.130	29.291	2,583,900
2014-07-09	39.320	39.480	38.750	38.810	29.052	3,704,400
2014-07-08	39.080	39.320	39.000	39.240	29.373	4,143,200
2014-07-07	38.440	39.110	38.360	39.020	29.209	4,319,800
2014-07-03	39.100	39.110	38.280	38.510	28.827	3,508,400
2014-07-02	37.910	39.160	37.740	38.960	29.164	7,285,700
2014-07-01	37.500	38.350	37.470	37.870	28.348	5,851,400
2014-06-30	37.220	37.560	36.930	37.540	28.101	4,776,400
2014-06-27	36.970	37.450	36.770	37.440	28.026	3,968,700
2014-06-26	36.430	37.050	36.270	37.030	27.719	4,974,000
2014-06-25	35.930	36.460	35.690	36.380	27.233	3,110,600
2014-06-24	36.260	36.520	35.910	36.030	26.971	3,371,800
2014-06-23	36.400	36.620	36.180	36.270	27.150	2,787,700
2014-06-20	36.070	36.560	35.930	36.440	27.277	6,385,000
2014-06-19	36.090	36.110	35.780	35.970	26.926	5,151,000
2014-06-18	35.900	36.290	35.680	36.040	26.978	7,990,700
2014-06-17	35.180	35.500	35.110	35.470	26.551	3,588,400
2014-06-16	35.450	35.500	34.900	35.150	26.312	4,037,500
2014-06-13	35.160	35.500	35.050	35.430	26.521	5,927,700
2014-06-12	35.740	35.900	35.030	35.170	26.327	7,890,000
2014-06-11	36.050	36.340	35.630	36.090	27.015	6,605,800
2014-06-10	36.800	36.970	35.510	36.070	27.001	14,592,800
2014-06-09	39.710	39.750	37.380	37.500	28.071	12,264,100
2014-06-06	40.640	40.810	40.000	40.120	30.032	5,381,400
2014-06-05	41.530	41.620	40.700	40.900	30.616	5,849,800
2014-06-04	42.150	42.370	41.350	41.430	31.013	4,945,300
2014-06-03	42.290	43.630	42.040	42.080	31.499	8,088,600
2014-06-02	42.560	43.470	42.520	43.400	32.487	2,944,500
2014-05-30	42.690	43.460	42.330	42.460	31.784	4,696,800

← NewerPage 52 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.