Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	16.340	16.380	15.870	15.920	11.682	7,013,400
2012-09-24	16.420	16.440	16.220	16.330	11.982	4,361,000
2012-09-21	16.570	16.670	16.330	16.440	12.063	6,250,500
2012-09-20	16.540	16.680	16.460	16.560	12.151	4,090,100
2012-09-19	16.490	16.730	16.380	16.570	12.159	6,193,800
2012-09-18	16.220	16.490	16.040	16.420	12.048	3,777,900
2012-09-17	16.460	16.510	16.150	16.220	11.902	4,255,800
2012-09-14	16.350	16.710	16.060	16.460	12.078	7,277,800
2012-09-13	16.180	16.490	16.140	16.350	11.997	4,113,200
2012-09-12	16.270	16.600	16.140	16.220	11.902	6,377,600
2012-09-11	15.920	16.270	15.880	16.130	11.836	5,408,700
2012-09-10	15.710	16.120	15.550	15.930	11.689	5,101,000
2012-09-07	15.750	15.840	15.600	15.700	11.520	4,707,900
2012-09-06	15.680	15.820	15.580	15.750	11.557	7,082,400
2012-09-05	15.910	15.940	15.510	15.570	11.425	7,069,600
2012-09-04	15.660	15.970	15.560	15.890	11.660	7,619,500
2012-08-31	15.520	15.770	15.440	15.660	11.491	5,295,900
2012-08-30	15.540	15.680	15.330	15.460	11.344	5,287,500
2012-08-29	15.530	15.880	15.510	15.640	11.476	10,145,700
2012-08-28	15.000	15.880	14.960	15.620	11.432	10,680,000
2012-08-27	15.140	15.150	14.910	14.940	10.934	4,168,900
2012-08-24	15.100	15.240	15.060	15.150	11.088	4,980,800
2012-08-23	15.130	15.220	15.050	15.140	11.081	3,972,400
2012-08-22	15.280	15.400	15.100	15.130	11.073	4,220,300
2012-08-21	15.310	15.560	15.240	15.320	11.213	6,397,800
2012-08-20	15.410	15.490	15.120	15.290	11.191	7,098,200
2012-08-17	15.510	15.520	15.380	15.460	11.315	10,110,300
2012-08-16	15.720	15.810	15.040	15.260	11.169	9,139,200
2012-08-15	15.690	15.880	15.630	15.670	11.469	5,416,900
2012-08-14	15.710	15.760	15.530	15.720	11.505	6,314,600
2012-08-13	16.060	16.110	15.530	15.630	11.439	6,556,400
2012-08-10	15.730	16.100	15.450	16.040	11.739	8,918,100
2012-08-09	15.980	16.020	15.540	15.820	11.578	9,467,200
2012-08-08	14.830	16.330	14.750	15.970	11.688	21,328,500
2012-08-07	14.330	14.830	14.170	14.770	10.810	11,896,400
2012-08-06	15.350	15.460	14.070	14.170	10.371	17,953,300
2012-08-03	15.230	15.460	15.160	15.400	11.271	6,419,800
2012-08-02	15.000	15.190	15.000	15.150	11.088	6,633,900
2012-08-01	15.050	15.190	14.970	15.120	11.066	6,684,500
2012-07-31	14.900	15.030	14.850	15.010	10.986	5,157,100
2012-07-30	15.030	15.030	14.870	14.900	10.905	3,722,700
2012-07-27	14.750	15.110	14.690	15.070	11.030	6,114,300
2012-07-26	14.830	14.890	14.620	14.690	10.751	3,163,200
2012-07-25	14.860	14.900	14.630	14.680	10.744	4,379,300
2012-07-24	14.930	14.990	14.700	14.790	10.825	6,883,600
2012-07-23	14.960	15.270	14.870	14.930	10.927	5,323,200
2012-07-20	15.230	15.270	15.040	15.090	11.044	4,600,600
2012-07-19	15.700	15.700	15.320	15.360	11.242	5,269,800
2012-07-18	15.450	15.720	15.400	15.670	11.469	15,515,100
2012-07-17	15.730	15.730	15.220	15.450	11.308	8,438,200
2012-07-16	16.030	16.040	15.620	15.630	11.439	7,254,500
2012-07-13	16.250	16.440	16.110	16.150	11.820	5,949,800
2012-07-12	16.860	16.860	16.220	16.260	11.901	8,089,800
2012-07-11	17.040	17.170	16.960	17.060	12.486	5,009,200
2012-07-10	16.790	17.070	16.770	17.070	12.493	7,923,200
2012-07-09	17.320	17.530	17.080	17.090	12.508	6,759,800
2012-07-06	17.700	17.810	17.520	17.590	12.874	5,940,800
2012-07-05	18.420	18.420	17.750	17.780	13.013	6,799,700
2012-07-03	18.570	18.590	18.400	18.440	13.496	3,353,400
2012-07-02	18.880	18.880	18.460	18.560	13.584	3,503,500

← NewerPage 60 of 79 · 4,734 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.