Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	25.770	25.870	25.390	25.560	18.984	2,661,900
2013-06-13	25.400	25.790	25.370	25.710	19.095	2,340,700
2013-06-12	25.620	25.850	25.420	25.420	18.880	3,742,200
2013-06-11	25.230	25.700	25.140	25.500	18.939	2,833,900
2013-06-10	25.060	25.630	25.060	25.450	18.902	5,572,100
2013-06-07	25.200	25.340	24.790	25.050	18.605	4,174,300
2013-06-06	24.700	24.880	24.510	24.810	18.427	2,537,500
2013-06-05	25.100	25.150	24.690	24.740	18.375	3,401,900
2013-06-04	24.750	25.310	24.750	25.200	18.717	4,292,300
2013-06-03	24.950	25.020	24.480	24.840	18.449	4,092,800
2013-05-31	25.400	25.580	24.990	25.000	18.568	3,613,000
2013-05-30	25.420	25.760	25.210	25.490	18.932	5,618,500
2013-05-29	25.850	25.860	25.110	25.360	18.835	6,157,300
2013-05-28	25.060	25.240	24.640	24.860	18.427	3,022,000
2013-05-24	24.720	24.930	24.540	24.870	18.434	1,848,500
2013-05-23	25.080	25.210	24.770	24.920	18.471	4,743,700
2013-05-22	25.360	25.650	25.260	25.310	18.760	4,864,800
2013-05-21	24.840	25.420	24.840	25.260	18.723	6,159,400
2013-05-20	24.970	25.100	24.700	24.760	18.353	3,637,000
2013-05-17	24.930	25.020	24.820	24.950	18.494	3,224,500
2013-05-16	25.000	25.160	24.850	24.880	18.442	5,284,000
2013-05-15	24.880	25.130	24.800	25.030	18.553	9,285,700
2013-05-14	24.680	25.170	24.680	24.930	18.479	8,921,100
2013-05-13	24.640	24.700	24.480	24.600	18.234	3,149,200
2013-05-10	24.920	24.960	24.590	24.750	18.345	5,130,800
2013-05-09	25.080	25.220	24.820	24.880	18.442	4,765,200
2013-05-08	24.610	25.220	24.550	25.010	18.538	6,107,100
2013-05-07	24.420	24.770	24.290	24.600	18.234	5,404,600
2013-05-06	23.930	24.230	23.390	24.100	17.864	12,720,800
2013-05-03	24.800	25.120	24.730	24.930	18.479	2,993,300
2013-05-02	24.400	24.680	24.350	24.610	18.242	2,103,000
2013-05-01	24.520	24.620	24.280	24.370	18.064	1,857,400
2013-04-30	24.490	24.660	24.320	24.630	18.256	2,072,400
2013-04-29	24.810	24.840	24.450	24.500	18.160	3,258,100
2013-04-26	24.890	24.990	24.690	24.720	18.323	1,942,600
2013-04-25	24.880	24.980	24.660	24.880	18.442	3,903,800
2013-04-24	24.660	24.980	24.650	24.820	18.397	3,771,900
2013-04-23	24.320	24.780	24.310	24.630	18.256	3,450,400
2013-04-22	24.110	24.340	23.710	24.250	17.975	2,446,600
2013-04-19	23.740	24.200	23.680	24.080	17.849	3,798,800
2013-04-18	23.580	23.660	23.370	23.610	17.500	2,867,200
2013-04-17	23.530	23.610	23.240	23.540	17.448	3,949,400
2013-04-16	23.430	23.800	23.390	23.670	17.545	3,939,200
2013-04-15	23.850	23.880	23.240	23.260	17.241	4,584,900
2013-04-12	23.710	24.000	23.670	23.880	17.700	2,612,000
2013-04-11	23.420	23.770	22.470	23.750	17.604	4,379,400
2013-04-10	23.760	23.800	23.470	23.590	17.486	4,606,400
2013-04-09	23.770	23.880	23.430	23.680	17.552	3,500,600
2013-04-08	23.990	24.040	23.410	23.770	17.619	4,807,900
2013-04-05	24.330	24.470	23.880	24.030	17.812	6,022,600
2013-04-04	24.430	24.860	24.390	24.700	18.308	4,399,100
2013-04-03	24.720	24.790	24.180	24.460	18.130	4,083,400
2013-04-02	24.730	25.100	24.610	24.750	18.345	4,768,500
2013-04-01	24.760	24.820	24.310	24.650	18.271	3,346,000
2013-03-28	24.220	24.850	24.050	24.820	18.397	5,147,700
2013-03-27	24.080	24.230	23.910	24.180	17.923	2,007,300
2013-03-26	24.160	24.280	24.060	24.210	17.945	2,982,000
2013-03-25	24.180	24.410	23.970	24.040	17.819	2,779,300
2013-03-22	24.020	24.160	23.930	24.130	17.886	2,182,900
2013-03-21	24.000	24.120	23.870	23.950	17.752	2,324,200

← NewerPage 57 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.