Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	32.680	33.500	32.510	33.360	24.879	7,043,100
2013-12-03	32.020	32.990	32.000	32.840	24.491	5,455,000
2013-12-02	31.590	32.180	31.450	31.960	23.835	3,158,600
2013-11-29	31.150	31.980	31.060	31.690	23.633	1,619,200
2013-11-27	31.820	31.820	31.510	31.650	23.604	2,269,600
2013-11-26	31.570	31.930	31.460	31.690	23.633	2,693,600
2013-11-25	31.780	31.950	31.550	31.580	23.495	2,675,800
2013-11-22	31.450	31.850	31.070	31.820	23.674	3,634,300
2013-11-21	31.060	31.580	31.020	31.400	23.362	3,361,300
2013-11-20	30.840	31.110	30.750	30.910	22.997	5,234,800
2013-11-19	29.360	30.830	29.300	30.780	22.900	8,734,600
2013-11-18	30.010	30.220	29.030	29.420	21.888	9,563,300
2013-11-15	28.710	28.920	28.460	28.770	21.405	5,481,300
2013-11-14	28.200	28.670	27.850	28.630	21.301	4,682,700
2013-11-13	28.020	28.550	27.940	28.530	21.226	6,567,900
2013-11-12	27.890	28.160	27.710	28.060	20.877	3,233,400
2013-11-11	27.870	28.030	27.800	27.920	20.772	2,024,300
2013-11-08	27.630	28.050	27.430	28.000	20.832	2,730,600
2013-11-07	27.970	28.010	27.480	27.560	20.505	3,944,300
2013-11-06	27.870	28.080	27.690	27.990	20.824	2,888,200
2013-11-05	27.610	28.130	27.550	27.850	20.720	4,690,300
2013-11-04	27.860	27.890	27.330	27.570	20.512	3,164,200
2013-11-01	27.690	27.860	27.550	27.710	20.616	4,051,200
2013-10-31	27.790	27.870	27.390	27.670	20.586	4,673,600
2013-10-30	28.510	28.520	27.510	27.760	20.653	5,246,800
2013-10-29	28.450	28.850	28.350	28.540	21.234	3,648,500
2013-10-28	28.240	28.590	28.220	28.430	21.152	4,185,000
2013-10-25	28.280	28.350	28.060	28.140	20.936	3,231,600
2013-10-24	28.670	28.710	28.300	28.330	21.077	3,046,000
2013-10-23	28.810	29.040	28.550	28.640	21.308	5,251,000
2013-10-22	28.280	28.900	28.160	28.890	21.494	6,532,600
2013-10-21	28.390	28.440	27.910	28.190	20.973	3,752,800
2013-10-18	29.750	29.750	28.050	28.450	21.167	9,218,600
2013-10-17	29.530	29.890	29.440	29.770	22.149	2,698,200
2013-10-16	29.300	29.580	29.180	29.560	21.993	2,053,800
2013-10-15	29.400	29.530	29.190	29.250	21.762	1,967,100
2013-10-14	29.510	29.510	29.160	29.350	21.836	2,315,100
2013-10-11	29.310	29.780	29.250	29.760	22.141	3,152,600
2013-10-10	28.880	29.320	28.880	29.300	21.799	3,145,800
2013-10-09	28.660	28.900	28.510	28.700	21.353	4,485,500
2013-10-08	28.700	28.740	28.190	28.300	21.055	3,942,200
2013-10-07	29.120	29.180	28.720	28.730	21.375	4,763,700
2013-10-04	28.230	28.910	28.190	28.840	21.457	4,718,100
2013-10-03	28.230	28.410	28.030	28.230	21.003	4,443,000
2013-10-02	28.320	28.810	28.230	28.360	21.100	4,464,300
2013-10-01	28.210	28.510	28.130	28.500	21.204	4,488,000
2013-09-30	28.430	28.580	28.180	28.280	21.040	5,462,300
2013-09-27	28.430	28.840	28.400	28.600	21.278	5,637,800
2013-09-26	28.680	28.730	28.260	28.540	21.234	6,588,500
2013-09-25	29.500	29.620	28.640	28.670	21.330	8,788,800
2013-09-24	29.890	29.900	29.340	29.370	21.851	4,674,300
2013-09-23	30.250	30.350	29.610	29.870	22.223	3,042,900
2013-09-20	30.470	30.530	30.270	30.320	22.558	4,839,900
2013-09-19	30.490	30.490	30.020	30.420	22.632	4,059,500
2013-09-18	30.300	30.540	29.920	30.430	22.640	3,449,800
2013-09-17	30.260	30.370	30.160	30.270	22.521	3,457,800
2013-09-16	30.500	30.560	30.170	30.300	22.543	3,751,100
2013-09-13	30.260	30.380	30.030	30.250	22.506	3,146,800
2013-09-12	30.080	30.320	29.960	30.200	22.469	4,043,900
2013-09-11	29.850	30.130	29.700	30.080	22.379	5,340,100

← NewerPage 55 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.