Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	24.250	24.280	24.060	24.080	17.849	3,519,600
2013-03-19	24.330	24.460	23.850	24.170	17.915	3,779,100
2013-03-18	24.160	24.340	23.940	24.280	17.997	2,146,400
2013-03-15	24.290	24.490	24.150	24.410	18.093	5,268,600
2013-03-14	24.210	24.460	24.060	24.360	18.056	2,894,500
2013-03-13	23.850	24.310	23.800	24.210	17.945	4,764,900
2013-03-12	23.740	23.930	23.660	23.860	17.686	2,306,400
2013-03-11	23.930	24.020	23.700	23.790	17.634	4,024,100
2013-03-08	23.930	24.160	23.900	24.000	17.789	3,701,700
2013-03-07	23.710	24.120	23.600	23.770	17.619	3,954,200
2013-03-06	23.440	23.690	23.350	23.570	17.471	3,684,200
2013-03-05	23.380	23.580	23.110	23.330	17.293	4,067,600
2013-03-04	23.100	23.430	23.050	23.210	17.204	5,092,300
2013-03-01	22.650	23.370	22.600	23.180	17.182	5,702,800
2013-02-28	22.590	22.880	22.450	22.670	16.804	5,189,900
2013-02-27	22.900	22.900	22.400	22.540	16.707	6,167,100
2013-02-26	22.410	22.680	21.790	22.400	16.566	16,213,000
2013-02-25	23.860	23.910	23.230	23.260	17.202	7,062,700
2013-02-22	23.500	23.930	23.420	23.800	17.602	4,261,000
2013-02-21	23.520	23.550	23.100	23.400	17.306	5,373,500
2013-02-20	24.080	24.140	23.510	23.560	17.424	8,058,700
2013-02-19	24.120	24.310	23.890	24.130	17.846	4,787,600
2013-02-15	24.060	24.220	23.910	24.010	17.757	5,145,000
2013-02-14	23.860	24.240	23.780	24.220	17.912	4,730,900
2013-02-13	23.520	23.920	23.520	23.860	17.646	4,463,500
2013-02-12	23.710	23.750	23.430	23.510	17.387	4,220,400
2013-02-11	23.690	23.760	23.470	23.640	17.483	2,699,600
2013-02-08	23.730	23.810	23.580	23.780	17.587	5,680,600
2013-02-07	23.440	23.900	23.410	23.770	17.580	9,338,000
2013-02-06	23.000	23.460	22.990	23.390	17.299	4,756,100
2013-02-05	22.900	23.150	22.880	23.060	17.055	3,691,200
2013-02-04	22.500	23.120	22.290	22.830	16.884	6,745,400
2013-02-01	22.950	23.040	22.650	22.800	16.862	8,425,500
2013-01-31	22.150	22.420	22.080	22.120	16.359	5,957,300
2013-01-30	22.460	22.580	22.080	22.210	16.426	6,008,600
2013-01-29	22.790	22.860	22.470	22.500	16.640	7,734,000
2013-01-28	22.450	22.500	22.240	22.260	16.463	3,656,100
2013-01-25	22.310	22.500	22.240	22.440	16.596	2,417,900
2013-01-24	22.240	22.410	22.140	22.300	16.492	2,497,400
2013-01-23	22.080	22.360	21.880	22.270	16.470	4,997,100
2013-01-22	21.800	22.170	21.760	22.150	16.382	5,025,300
2013-01-18	21.550	22.100	21.530	21.850	16.160	13,498,500
2013-01-17	20.510	21.440	20.500	21.230	15.701	7,872,800
2013-01-16	20.330	20.530	20.330	20.460	15.132	1,346,800
2013-01-15	20.360	20.440	20.220	20.410	15.095	1,443,400
2013-01-14	20.340	20.500	20.200	20.450	15.124	1,825,500
2013-01-11	20.230	20.340	20.010	20.320	15.028	2,802,500
2013-01-10	20.360	20.370	20.110	20.160	14.910	2,591,900
2013-01-09	20.310	20.320	20.070	20.280	14.999	4,621,300
2013-01-08	20.250	20.390	20.130	20.320	15.028	4,083,200
2013-01-07	20.220	20.300	20.030	20.220	14.954	3,549,500
2013-01-04	20.330	20.440	20.150	20.340	15.043	4,163,200
2013-01-03	19.920	20.500	19.830	20.350	15.050	5,739,000
2013-01-02	19.710	19.990	19.610	19.980	14.777	3,407,100
2012-12-31	19.110	19.450	19.080	19.400	14.348	2,916,100
2012-12-28	19.260	19.380	19.150	19.180	14.185	1,831,100
2012-12-27	19.350	19.430	19.170	19.370	14.326	2,173,500
2012-12-26	19.560	19.590	19.250	19.290	14.266	1,841,300
2012-12-24	19.460	19.590	19.320	19.580	14.481	1,367,800
2012-12-21	19.630	19.720	19.310	19.470	14.399	4,983,200

← NewerPage 58 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.