Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	19.680	19.760	19.600	19.700	14.570	2,999,600
2012-12-19	19.760	19.760	19.560	19.600	14.496	2,907,100
2012-12-18	19.760	19.850	19.610	19.790	14.636	3,149,800
2012-12-17	19.670	19.740	19.620	19.700	14.570	3,093,400
2012-12-14	19.520	19.850	19.520	19.650	14.533	4,137,000
2012-12-13	19.740	19.900	19.520	19.600	14.496	2,785,100
2012-12-12	19.740	19.910	19.640	19.710	14.577	2,570,900
2012-12-11	19.550	19.850	19.530	19.710	14.577	3,942,600
2012-12-10	19.590	19.640	19.470	19.560	14.466	3,677,700
2012-12-07	19.690	19.740	19.380	19.630	14.518	4,302,900
2012-12-06	19.600	19.740	19.580	19.680	14.555	4,053,600
2012-12-05	19.330	19.680	19.300	19.600	14.496	5,840,600
2012-12-04	19.240	19.310	19.030	19.280	14.259	4,893,600
2012-12-03	19.250	19.370	19.130	19.220	14.215	4,153,700
2012-11-30	19.150	19.210	19.010	19.170	14.178	3,847,100
2012-11-29	19.110	19.250	19.030	19.190	14.192	3,737,200
2012-11-28	18.950	19.260	18.920	19.080	14.111	5,121,100
2012-11-27	19.330	19.400	19.040	19.110	14.022	5,244,000
2012-11-26	19.110	19.380	19.020	19.360	14.206	5,441,600
2012-11-23	19.100	19.300	19.010	19.250	14.125	2,625,600
2012-11-21	19.020	19.130	18.860	18.990	13.934	4,710,100
2012-11-20	18.650	19.080	18.590	19.070	13.993	8,867,000
2012-11-19	17.700	18.800	17.650	18.720	13.736	21,736,300
2012-11-16	16.740	17.030	16.600	16.880	12.386	9,164,100
2012-11-15	16.720	16.830	16.550	16.760	12.298	4,258,400
2012-11-14	17.080	17.110	16.700	16.740	12.283	5,607,800
2012-11-13	16.820	17.230	16.720	17.110	12.555	4,309,200
2012-11-12	16.810	16.920	16.730	16.910	12.408	3,933,100
2012-11-09	16.650	16.870	16.500	16.810	12.335	5,165,000
2012-11-08	16.990	17.160	16.650	16.710	12.261	4,680,200
2012-11-07	17.180	17.250	16.870	17.020	12.489	3,213,300
2012-11-06	17.130	17.380	17.100	17.260	12.665	2,665,900
2012-11-05	17.090	17.130	16.810	17.070	12.525	2,585,400
2012-11-02	17.320	17.400	17.110	17.130	12.569	2,481,500
2012-11-01	16.850	17.220	16.810	17.190	12.613	7,239,000
2012-10-31	16.520	17.000	16.470	16.810	12.335	3,619,000
2012-10-26	16.410	16.650	16.370	16.540	12.137	2,972,400
2012-10-25	16.530	16.640	16.300	16.370	12.012	4,476,500
2012-10-24	16.190	16.400	16.130	16.400	12.034	3,747,100
2012-10-23	16.430	16.430	16.070	16.140	11.843	3,360,500
2012-10-22	16.420	16.630	16.390	16.620	12.195	4,248,200
2012-10-19	16.560	16.620	16.380	16.440	12.063	3,530,600
2012-10-18	16.420	16.630	16.400	16.620	12.195	3,120,500
2012-10-17	16.390	16.530	16.300	16.490	12.100	2,828,500
2012-10-16	16.160	16.300	16.140	16.300	11.960	2,519,400
2012-10-15	16.110	16.200	16.030	16.130	11.836	2,815,200
2012-10-12	16.210	16.290	15.930	16.020	11.755	2,943,800
2012-10-11	16.170	16.530	16.090	16.110	11.821	6,324,600
2012-10-10	16.330	16.420	16.050	16.060	11.784	4,251,600
2012-10-09	16.410	16.670	16.270	16.310	11.968	6,908,000
2012-10-08	16.340	16.400	16.230	16.280	11.946	2,670,700
2012-10-05	16.530	16.720	16.310	16.370	12.012	3,733,300
2012-10-04	16.420	16.490	16.220	16.440	12.063	4,625,000
2012-10-03	16.610	16.650	16.300	16.340	11.990	5,409,800
2012-10-02	16.710	16.760	16.530	16.540	12.137	5,178,700
2012-10-01	16.100	16.750	15.960	16.710	12.261	6,851,900
2012-09-28	16.240	16.330	15.950	16.020	11.755	5,434,800
2012-09-27	16.290	16.490	16.240	16.360	12.004	2,826,500
2012-09-26	15.970	16.390	15.910	16.240	11.916	5,061,500
2012-09-25	16.340	16.380	15.870	15.920	11.682	7,013,400

← NewerPage 59 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.