Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	18.940	19.040	18.850	18.990	13.870	4,291,300
2012-04-03	19.460	19.480	18.980	19.050	13.914	4,704,000
2012-04-02	19.180	19.540	19.140	19.440	14.199	3,241,300
2012-03-30	19.300	19.330	19.120	19.150	13.987	3,751,700
2012-03-29	19.320	19.380	19.070	19.260	14.067	3,401,500
2012-03-28	19.530	19.590	19.320	19.450	14.206	2,069,000
2012-03-27	19.510	19.710	19.480	19.510	14.250	3,601,300
2012-03-26	19.570	19.700	19.410	19.480	14.228	3,466,500
2012-03-23	19.460	19.570	19.260	19.480	14.228	1,970,800
2012-03-22	19.400	19.450	19.270	19.420	14.184	2,627,200
2012-03-21	19.560	19.650	19.380	19.460	14.213	2,418,800
2012-03-20	19.680	19.740	19.530	19.620	14.330	2,344,800
2012-03-19	19.790	19.940	19.600	19.770	14.440	2,307,900
2012-03-16	19.750	19.940	19.720	19.860	14.505	4,278,300
2012-03-15	19.700	19.850	19.560	19.690	14.381	3,538,500
2012-03-14	19.910	19.990	19.610	19.650	14.352	3,768,400
2012-03-13	19.730	19.990	19.620	19.970	14.586	3,391,100
2012-03-12	19.820	19.880	19.650	19.670	14.367	2,446,300
2012-03-09	19.670	19.960	19.520	19.860	14.505	4,441,500
2012-03-08	19.670	19.850	19.520	19.650	14.352	4,012,000
2012-03-07	19.170	19.610	19.120	19.550	14.279	4,235,400
2012-03-06	19.300	19.490	19.030	19.180	14.009	5,221,300
2012-03-05	19.360	19.490	19.260	19.390	14.162	3,594,700
2012-03-02	18.940	19.700	18.920	19.430	14.191	5,995,900
2012-03-01	18.930	19.130	18.710	19.000	13.877	4,507,800
2012-02-29	19.060	19.210	18.850	18.910	13.812	3,957,900
2012-02-28	19.130	19.330	19.080	19.080	13.936	2,778,000
2012-02-27	18.940	19.250	18.930	19.140	13.950	2,806,200
2012-02-24	18.870	19.130	18.870	18.990	13.841	2,417,100
2012-02-23	18.720	18.910	18.500	18.860	13.746	3,128,800
2012-02-22	18.700	18.880	18.660	18.690	13.622	2,514,300
2012-02-21	18.990	19.030	18.760	18.790	13.695	2,740,600
2012-02-17	19.160	19.250	18.940	18.990	13.841	2,489,700
2012-02-16	18.840	19.150	18.770	19.120	13.936	3,719,400
2012-02-15	18.930	18.990	18.790	18.840	13.732	3,062,000
2012-02-14	18.980	19.070	18.800	18.920	13.790	4,324,100
2012-02-13	19.000	19.170	18.910	19.040	13.877	3,088,300
2012-02-10	18.910	19.020	18.820	18.920	13.790	2,809,200
2012-02-09	19.030	19.280	18.970	19.130	13.943	5,483,800
2012-02-08	19.130	19.260	19.040	19.050	13.885	2,313,600
2012-02-07	19.200	19.330	19.080	19.140	13.950	3,896,800
2012-02-06	19.190	19.280	19.050	19.150	13.958	5,891,600
2012-02-03	19.380	19.830	19.240	19.380	14.125	10,307,700
2012-02-02	18.590	18.710	18.520	18.620	13.571	8,284,600
2012-02-01	18.700	18.810	18.520	18.520	13.498	11,197,900
2012-01-31	18.760	18.900	18.530	18.640	13.586	9,090,400
2012-01-30	18.700	18.840	18.450	18.730	13.651	4,772,400
2012-01-27	18.870	18.910	18.610	18.800	13.703	6,986,900
2012-01-26	18.900	19.230	18.840	18.900	13.775	4,304,400
2012-01-25	18.740	18.900	18.660	18.840	13.732	11,779,700
2012-01-24	19.120	19.190	18.960	18.970	13.826	5,006,900
2012-01-23	19.200	19.290	19.100	19.170	13.972	6,140,100
2012-01-20	19.420	19.450	19.170	19.200	13.994	3,809,900
2012-01-19	19.420	19.680	19.390	19.500	14.213	4,123,400
2012-01-18	19.300	19.550	19.080	19.460	14.184	5,211,200
2012-01-17	20.050	20.120	19.460	19.570	14.264	3,856,700
2012-01-13	19.880	19.910	19.690	19.880	14.490	3,196,300
2012-01-12	19.800	20.320	19.800	19.960	14.548	5,174,200
2012-01-11	20.200	20.240	19.700	19.740	14.388	5,937,700
2012-01-10	20.270	20.450	20.010	20.330	14.818	4,255,600

← NewerPage 62 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.