Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	19.270	19.270	18.530	18.830	13.781	3,386,200
2012-06-28	18.390	18.470	18.090	18.370	13.445	4,516,700
2012-06-27	18.660	18.810	18.340	18.490	13.533	4,540,500
2012-06-26	18.590	18.670	18.330	18.580	13.598	3,130,400
2012-06-25	18.760	18.810	18.460	18.580	13.598	2,670,600
2012-06-22	18.940	19.070	18.890	18.930	13.855	3,667,600
2012-06-21	19.510	19.550	18.840	18.870	13.811	2,997,100
2012-06-20	19.140	19.450	19.140	19.410	14.206	3,467,200
2012-06-19	19.030	19.210	18.950	19.170	14.030	3,630,100
2012-06-18	18.660	19.040	18.500	19.040	13.935	2,857,600
2012-06-15	18.750	18.800	18.590	18.760	13.730	3,674,600
2012-06-14	18.750	18.870	18.510	18.730	13.708	2,878,200
2012-06-13	18.910	19.020	18.720	18.770	13.738	2,652,200
2012-06-12	18.790	19.050	18.770	18.910	13.840	3,022,400
2012-06-11	19.140	19.190	18.810	18.840	13.789	2,895,000
2012-06-08	18.870	19.050	18.840	19.050	13.942	2,956,800
2012-06-07	19.020	19.130	18.830	18.880	13.818	4,058,300
2012-06-06	18.640	18.870	18.580	18.860	13.803	3,419,500
2012-06-05	18.520	18.640	18.450	18.570	13.591	2,405,600
2012-06-04	18.670	18.750	18.450	18.590	13.606	2,858,600
2012-06-01	19.150	19.470	18.680	18.680	13.672	3,527,600
2012-05-31	19.290	19.500	19.280	19.370	14.177	5,223,800
2012-05-30	19.290	19.390	19.220	19.290	14.118	3,550,200
2012-05-29	19.380	19.480	19.190	19.460	14.213	2,912,200
2012-05-25	19.100	19.390	19.040	19.320	14.111	3,393,900
2012-05-24	19.200	19.250	18.970	19.040	13.907	5,019,500
2012-05-23	19.270	19.310	18.960	19.140	13.980	3,825,600
2012-05-22	19.120	19.390	19.090	19.370	14.148	4,907,900
2012-05-21	19.200	19.330	19.040	19.120	13.965	3,730,200
2012-05-18	19.300	19.380	19.030	19.120	13.965	4,337,100
2012-05-17	19.440	19.540	19.210	19.210	14.031	3,413,200
2012-05-16	19.300	19.580	19.280	19.480	14.228	3,276,000
2012-05-15	19.310	19.530	19.260	19.280	14.082	3,900,900
2012-05-14	19.460	19.530	19.310	19.410	14.177	3,231,600
2012-05-11	19.490	19.770	19.450	19.580	14.301	3,538,700
2012-05-10	19.580	19.700	19.480	19.540	14.272	3,953,400
2012-05-09	19.140	19.680	19.110	19.500	14.242	7,025,200
2012-05-08	18.600	19.250	18.560	19.240	14.053	8,627,000
2012-05-07	17.700	18.790	17.640	18.630	13.607	8,181,200
2012-05-04	18.180	18.440	18.000	18.040	13.176	4,371,400
2012-05-03	18.290	18.350	18.150	18.240	13.322	3,687,400
2012-05-02	18.250	18.410	18.190	18.330	13.388	2,541,800
2012-05-01	18.210	18.440	18.090	18.350	13.403	3,015,900
2012-04-30	18.220	18.270	17.990	18.250	13.330	2,393,600
2012-04-27	18.410	18.500	18.190	18.220	13.308	3,465,500
2012-04-26	17.870	18.330	17.790	18.260	13.337	5,851,900
2012-04-25	18.000	18.060	17.700	17.860	13.045	4,620,300
2012-04-24	18.200	18.340	17.300	17.930	13.096	15,382,300
2012-04-23	17.860	17.880	17.610	17.660	12.899	2,488,900
2012-04-20	18.000	18.130	17.970	18.050	13.183	2,216,000
2012-04-19	18.030	18.190	17.830	17.970	13.125	2,812,800
2012-04-18	18.010	18.060	17.840	18.030	13.169	3,287,900
2012-04-17	17.930	18.170	17.860	18.100	13.220	2,368,000
2012-04-16	17.960	18.030	17.840	17.890	13.067	2,300,800
2012-04-13	18.100	18.140	17.910	17.930	13.096	3,383,600
2012-04-12	18.060	18.260	17.940	18.100	13.220	3,948,700
2012-04-11	18.370	18.430	18.010	18.080	13.205	4,221,200
2012-04-10	18.300	18.470	18.240	18.250	13.330	4,255,200
2012-04-09	18.570	18.610	18.290	18.300	13.366	4,404,300
2012-04-05	18.890	19.040	18.730	18.800	13.731	5,450,500

← NewerPage 61 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.