Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	29.980	30.010	29.650	29.850	22.208	4,458,100
2013-09-09	29.520	29.920	29.510	29.850	22.208	5,348,000
2013-09-06	29.790	29.870	28.970	29.500	21.948	5,897,400
2013-09-05	29.490	29.830	29.360	29.760	22.141	4,583,500
2013-09-04	28.840	29.530	28.750	29.520	21.963	5,356,300
2013-09-03	29.180	29.270	28.650	28.840	21.457	6,212,400
2013-08-30	28.990	29.030	28.820	28.950	21.539	3,384,000
2013-08-29	28.450	29.050	28.320	28.910	21.509	5,032,400
2013-08-28	29.010	29.160	28.440	28.450	21.167	6,165,500
2013-08-27	28.920	29.410	28.720	29.120	21.628	5,973,500
2013-08-26	30.850	30.890	29.120	29.170	21.665	11,798,700
2013-08-23	31.430	31.610	31.250	31.480	23.381	2,620,300
2013-08-22	31.550	31.720	31.330	31.400	23.321	2,905,300
2013-08-21	31.860	31.910	31.530	31.530	23.418	3,221,800
2013-08-20	31.640	32.100	31.620	31.830	23.641	3,735,000
2013-08-19	31.370	31.980	31.370	31.660	23.514	3,835,500
2013-08-16	31.370	31.610	31.350	31.440	23.351	2,986,200
2013-08-15	31.440	31.590	31.040	31.470	23.373	4,285,400
2013-08-14	31.830	32.400	31.740	31.800	23.618	4,613,900
2013-08-13	31.360	31.970	31.240	31.830	23.641	4,559,200
2013-08-12	31.240	31.490	31.130	31.260	23.217	5,057,900
2013-08-09	30.830	31.410	30.640	31.360	23.292	3,005,900
2013-08-08	30.770	31.010	30.600	30.770	22.853	9,612,800
2013-08-07	30.520	30.930	30.170	30.600	22.727	4,783,900
2013-08-06	29.630	30.740	29.550	30.710	22.809	10,176,800
2013-08-05	29.530	29.850	29.270	29.690	22.051	13,381,100
2013-08-02	28.450	28.580	27.860	28.510	21.175	3,498,700
2013-08-01	27.880	28.560	27.860	28.460	21.138	5,807,900
2013-07-31	27.330	27.660	27.080	27.620	20.514	4,252,200
2013-07-30	27.160	27.520	27.150	27.310	20.284	3,389,100
2013-07-29	27.150	27.170	26.970	27.030	20.076	1,633,300
2013-07-26	27.000	27.290	26.870	27.150	20.165	1,605,200
2013-07-25	27.050	27.150	26.760	27.100	20.128	1,900,400
2013-07-24	27.210	27.240	26.970	27.070	20.105	1,751,200
2013-07-23	27.100	27.250	27.060	27.150	20.165	1,618,800
2013-07-22	27.040	27.150	26.950	27.050	20.091	1,439,700
2013-07-19	27.030	27.110	26.870	27.070	20.105	1,612,300
2013-07-18	27.090	27.270	26.890	26.950	20.016	2,736,000
2013-07-17	27.360	27.430	26.970	27.020	20.068	2,869,600
2013-07-16	27.380	27.540	27.170	27.200	20.202	2,631,100
2013-07-15	27.190	27.510	27.180	27.470	20.403	3,364,600
2013-07-12	27.000	27.210	26.940	27.190	20.195	1,851,500
2013-07-11	27.000	27.210	26.870	27.010	20.061	3,965,500
2013-07-10	26.450	26.790	26.380	26.770	19.883	4,756,500
2013-07-09	26.730	26.730	26.260	26.320	19.548	3,202,500
2013-07-08	26.460	26.740	26.390	26.570	19.734	2,147,600
2013-07-05	26.160	26.360	26.060	26.320	19.548	2,150,300
2013-07-03	26.180	26.370	26.000	26.030	19.333	2,692,800
2013-07-02	26.050	26.500	25.930	26.330	19.556	4,880,800
2013-07-01	25.790	26.100	25.690	26.050	19.348	3,248,200
2013-06-28	25.220	25.750	25.070	25.680	19.073	4,003,800
2013-06-27	25.320	25.620	25.210	25.230	18.739	2,250,400
2013-06-26	25.160	25.260	25.020	25.140	18.672	1,994,900
2013-06-25	25.270	25.420	25.030	25.040	18.598	2,149,700
2013-06-24	25.040	25.240	24.740	24.970	18.546	2,519,800
2013-06-21	25.380	25.440	24.900	25.190	18.709	4,139,400
2013-06-20	25.370	25.610	25.140	25.220	18.731	4,325,100
2013-06-19	25.900	26.000	25.530	25.530	18.962	3,133,700
2013-06-18	25.500	25.920	25.470	25.880	19.222	3,941,200
2013-06-17	25.730	25.860	25.500	25.650	19.051	2,984,900

← NewerPage 56 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.