Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	39.240	39.730	39.170	39.600	29.589	4,431,200
2014-03-03	39.050	39.050	38.300	38.810	28.999	4,367,500
2014-02-28	38.920	39.550	38.900	39.450	29.477	3,366,300
2014-02-27	39.050	39.250	38.580	38.910	29.074	3,929,700
2014-02-26	38.960	39.450	38.890	39.110	29.223	2,960,900
2014-02-25	39.020	39.540	38.870	38.930	29.033	3,849,900
2014-02-24	39.000	39.190	38.510	38.860	28.981	2,770,500
2014-02-21	39.300	39.320	38.480	38.910	29.018	3,838,200
2014-02-20	38.310	39.310	38.310	39.170	29.212	3,759,000
2014-02-19	38.250	38.410	37.940	38.290	28.555	3,180,000
2014-02-18	37.880	38.530	37.880	38.340	28.593	3,083,500
2014-02-14	37.470	37.730	37.230	37.730	28.138	2,406,100
2014-02-13	36.780	37.620	36.730	37.470	27.944	3,052,500
2014-02-12	36.730	37.160	36.490	36.890	27.511	3,858,200
2014-02-11	36.450	36.770	36.150	36.760	27.414	4,236,000
2014-02-10	36.090	36.620	35.990	36.500	27.221	3,592,100
2014-02-07	35.740	36.300	35.540	36.090	26.915	3,701,600
2014-02-06	35.650	35.970	35.380	35.700	26.624	3,298,900
2014-02-05	35.440	35.860	35.250	35.590	26.542	3,978,400
2014-02-04	36.260	36.520	35.210	35.470	26.452	6,792,100
2014-02-03	37.350	37.790	35.940	36.020	26.863	6,871,100
2014-01-31	35.680	38.250	35.610	37.400	27.892	12,040,800
2014-01-30	34.520	34.610	34.260	34.490	25.722	3,770,400
2014-01-29	34.530	34.730	34.150	34.390	25.647	3,003,200
2014-01-28	34.800	35.010	34.460	34.660	25.848	3,083,000
2014-01-27	34.900	34.980	34.270	34.650	25.841	3,238,300
2014-01-24	35.210	35.210	34.590	34.770	25.930	4,411,400
2014-01-23	35.320	35.490	35.120	35.460	26.445	2,558,400
2014-01-22	35.170	35.670	35.070	35.580	26.534	2,203,500
2014-01-21	35.430	35.480	34.920	34.990	26.094	4,646,600
2014-01-17	34.980	35.090	34.480	35.040	26.132	2,504,900
2014-01-16	34.760	35.740	34.260	35.040	26.132	6,105,700
2014-01-15	34.630	34.790	34.440	34.780	25.938	2,325,600
2014-01-14	33.910	34.640	33.910	34.470	25.707	3,135,200
2014-01-13	34.650	34.730	33.830	33.900	25.282	3,133,400
2014-01-10	34.610	34.900	34.150	34.840	25.983	5,312,800
2014-01-09	33.970	34.920	33.900	34.600	25.804	4,758,200
2014-01-08	33.350	34.380	33.190	33.920	25.296	5,028,300
2014-01-07	33.380	33.620	33.210	33.310	24.842	4,331,400
2014-01-06	33.650	33.730	33.180	33.200	24.759	3,024,500
2014-01-03	33.280	33.670	33.030	33.420	24.924	1,519,200
2014-01-02	33.520	33.530	33.090	33.170	24.737	2,001,300
2013-12-31	33.580	33.890	33.280	33.460	24.953	1,367,800
2013-12-30	33.450	33.640	33.330	33.580	25.043	1,215,400
2013-12-27	33.380	33.560	33.310	33.470	24.961	1,046,500
2013-12-26	33.420	33.630	33.200	33.300	24.834	1,394,600
2013-12-24	33.280	33.480	33.180	33.440	24.938	598,800
2013-12-23	33.470	33.570	33.140	33.340	24.864	1,778,000
2013-12-20	33.840	33.890	33.190	33.210	24.767	5,309,300
2013-12-19	33.750	33.930	33.500	33.840	25.237	3,485,400
2013-12-18	33.320	33.920	33.130	33.900	25.282	3,744,800
2013-12-17	33.540	33.640	33.130	33.160	24.730	3,247,900
2013-12-16	33.360	33.740	33.220	33.590	25.050	4,244,700
2013-12-13	33.750	33.750	33.030	33.110	24.692	3,842,600
2013-12-12	33.790	33.960	33.320	33.590	25.050	3,724,300
2013-12-11	34.080	34.380	33.860	33.930	25.304	3,182,000
2013-12-10	33.880	34.080	33.510	33.970	25.334	3,755,400
2013-12-09	33.830	34.150	33.650	33.790	25.199	3,639,800
2013-12-06	33.110	33.980	33.110	33.820	25.222	3,832,700
2013-12-05	33.290	33.290	32.380	32.910	24.543	6,599,100

← NewerPage 54 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.