Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	42.380	44.000	42.180	43.250	32.375	11,088,700
2014-05-28	41.460	41.620	40.730	40.750	30.504	4,561,500
2014-05-27	40.010	41.880	39.970	41.540	31.039	6,179,700
2014-05-23	39.340	39.810	39.270	39.720	29.679	2,254,900
2014-05-22	39.710	39.830	38.670	39.130	29.238	4,406,700
2014-05-21	40.660	40.740	39.720	39.780	29.724	2,865,500
2014-05-20	41.000	41.200	40.500	40.640	30.366	3,190,100
2014-05-19	40.680	41.060	40.540	40.970	30.613	1,677,800
2014-05-16	40.790	41.060	40.490	40.900	30.561	2,700,500
2014-05-15	40.050	40.630	39.660	40.600	30.337	2,657,800
2014-05-14	40.050	40.450	39.820	40.150	30.000	1,957,000
2014-05-13	39.860	40.500	39.860	40.100	29.963	2,449,800
2014-05-12	39.680	39.850	39.600	39.830	29.761	2,865,500
2014-05-09	39.100	39.480	39.030	39.430	29.462	2,722,400
2014-05-08	39.210	39.770	38.910	39.160	29.261	4,023,800
2014-05-07	38.360	39.260	38.310	39.230	29.313	3,890,900
2014-05-06	38.560	38.690	38.000	38.250	28.581	5,311,600
2014-05-05	40.530	40.710	38.310	38.440	28.723	10,992,300
2014-05-02	42.340	42.850	42.120	42.650	31.868	2,455,900
2014-05-01	42.240	42.500	41.640	42.410	31.689	2,629,200
2014-04-30	41.790	42.100	41.700	41.970	31.360	3,409,900
2014-04-29	42.360	42.720	41.750	41.800	31.233	3,043,200
2014-04-28	42.680	42.870	42.110	42.520	31.771	3,156,500
2014-04-25	42.540	43.000	42.260	42.430	31.704	2,749,700
2014-04-24	43.290	43.290	41.880	42.500	31.756	4,299,900
2014-04-23	43.170	43.440	43.100	43.250	32.317	2,375,900
2014-04-22	43.200	43.330	42.810	43.200	32.279	2,166,500
2014-04-21	42.740	43.110	42.680	43.030	32.152	3,408,400
2014-04-17	42.640	42.950	42.440	42.650	31.868	2,070,500
2014-04-16	42.730	43.360	42.060	42.750	31.943	4,069,000
2014-04-15	42.460	42.830	41.600	42.440	31.711	3,230,700
2014-04-14	41.920	42.400	41.720	42.380	31.667	2,679,900
2014-04-11	41.310	42.050	41.280	41.670	31.136	3,036,600
2014-04-10	42.250	42.540	41.240	41.320	30.875	4,584,500
2014-04-09	41.660	42.440	41.610	42.290	31.599	3,413,900
2014-04-08	41.050	41.740	40.790	41.590	31.076	4,117,700
2014-04-07	41.220	41.730	40.920	41.020	30.650	3,285,900
2014-04-04	42.160	42.280	41.190	41.220	30.800	3,629,800
2014-04-03	41.420	42.000	41.360	41.990	31.375	5,031,400
2014-04-02	43.470	43.480	41.350	41.440	30.964	8,327,000
2014-04-01	44.130	44.240	43.320	43.450	32.466	4,026,500
2014-03-31	43.800	44.220	43.280	44.010	32.885	3,312,900
2014-03-28	42.900	43.450	42.860	43.150	32.242	1,985,700
2014-03-27	42.820	42.970	42.360	42.870	32.033	2,391,000
2014-03-26	42.540	42.990	42.190	42.870	32.033	3,316,100
2014-03-25	42.390	42.640	42.160	42.430	31.704	2,839,500
2014-03-24	42.500	42.760	42.120	42.370	31.659	1,974,400
2014-03-21	42.630	42.860	42.290	42.370	31.659	3,904,900
2014-03-20	41.880	42.340	41.500	42.290	31.599	2,027,300
2014-03-19	42.400	42.490	41.580	41.910	31.315	4,495,000
2014-03-18	41.750	42.380	41.750	42.330	31.629	3,345,200
2014-03-17	41.560	41.910	41.440	41.670	31.136	3,383,600
2014-03-14	40.360	41.500	40.360	41.480	30.994	3,978,400
2014-03-13	40.500	40.800	40.290	40.470	30.239	2,348,600
2014-03-12	39.650	40.480	39.620	40.470	30.239	2,325,700
2014-03-11	40.280	40.390	39.650	39.740	29.694	2,914,400
2014-03-10	40.230	40.600	39.910	40.190	30.030	3,023,200
2014-03-07	40.270	40.360	39.920	40.270	30.090	1,959,500
2014-03-06	40.420	40.490	40.020	40.170	30.015	3,237,300
2014-03-05	39.730	40.800	39.630	40.420	30.202	5,059,600

← NewerPage 53 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.