Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	20.290	20.390	20.030	20.090	14.643	3,402,600
2012-01-06	20.250	20.580	20.150	20.320	14.810	2,530,100
2012-01-05	20.230	20.400	20.050	20.280	14.781	3,101,700
2012-01-04	20.270	20.400	20.170	20.370	14.847	2,574,400
2012-01-03	20.890	20.980	20.280	20.310	14.803	4,974,100
2011-12-30	20.880	20.900	20.630	20.640	15.044	2,616,100
2011-12-29	20.810	21.060	20.750	20.860	15.204	1,854,600
2011-12-28	20.880	20.890	20.690	20.810	15.168	1,550,500
2011-12-27	20.920	21.000	20.840	20.890	15.226	1,291,300
2011-12-23	20.910	20.980	20.800	20.910	15.240	1,211,800
2011-12-22	20.950	20.950	20.730	20.840	15.189	2,282,400
2011-12-21	20.370	20.880	20.360	20.880	15.219	3,482,200
2011-12-20	20.390	20.530	20.220	20.400	14.869	2,565,700
2011-12-19	20.390	20.530	20.130	20.200	14.723	2,187,900
2011-12-16	20.630	20.660	20.300	20.370	14.847	4,386,400
2011-12-15	20.060	20.590	20.000	20.530	14.963	4,547,500
2011-12-14	20.070	20.120	19.820	19.930	14.526	3,471,700
2011-12-13	20.230	20.500	20.150	20.210	14.730	4,171,600
2011-12-12	20.410	20.480	19.970	20.100	14.650	2,907,700
2011-12-09	20.340	20.740	20.290	20.530	14.963	3,187,600
2011-12-08	20.180	20.430	20.050	20.230	14.745	3,432,700
2011-12-07	20.350	20.440	20.220	20.310	14.803	3,692,900
2011-12-06	20.370	20.500	20.130	20.380	14.854	4,773,700
2011-12-05	20.390	20.490	20.170	20.330	14.818	3,946,100
2011-12-02	20.440	20.500	20.050	20.160	14.694	4,340,300
2011-12-01	20.180	20.490	20.140	20.330	14.818	4,157,800
2011-11-30	19.910	20.310	19.880	20.140	14.679	7,126,800
2011-11-29	19.620	19.940	19.500	19.680	14.344	3,899,300
2011-11-28	19.700	19.750	19.480	19.630	14.278	3,314,100
2011-11-25	19.100	19.470	19.080	19.250	14.002	1,099,200
2011-11-23	19.210	19.430	19.130	19.170	13.944	2,830,600
2011-11-22	19.370	19.620	19.140	19.360	14.082	3,172,800
2011-11-21	19.040	19.580	18.790	19.460	14.155	5,749,800
2011-11-18	19.390	19.740	19.360	19.450	14.147	3,334,700
2011-11-17	19.600	19.730	19.170	19.340	14.067	3,144,700
2011-11-16	19.630	19.950	19.510	19.700	14.329	3,415,400
2011-11-15	19.840	19.930	19.670	19.820	14.417	3,501,600
2011-11-14	19.790	19.900	19.650	19.850	14.438	3,404,100
2011-11-11	19.410	19.700	19.380	19.510	14.191	2,320,600
2011-11-10	19.320	19.390	19.040	19.220	13.980	2,096,400
2011-11-09	19.290	19.450	19.050	19.230	13.987	3,814,100
2011-11-08	19.440	19.740	19.390	19.660	14.300	2,794,500
2011-11-07	19.240	19.470	19.060	19.330	14.060	2,798,900
2011-11-04	19.200	19.400	19.000	19.330	14.060	2,546,000
2011-11-03	19.130	19.480	18.930	19.400	14.111	2,874,100
2011-11-02	19.120	19.260	18.930	19.050	13.856	2,673,500
2011-11-01	18.800	19.220	18.720	18.900	13.747	4,138,500
2011-10-31	19.440	19.590	19.220	19.300	14.038	4,537,600
2011-10-28	19.420	19.600	19.150	19.580	14.242	3,826,900
2011-10-27	19.200	19.680	19.110	19.450	14.147	5,666,300
2011-10-26	18.900	18.980	18.580	18.790	13.667	3,715,400
2011-10-25	18.760	18.950	18.600	18.660	13.573	4,832,700
2011-10-24	18.790	19.030	18.750	18.960	13.791	2,228,700
2011-10-21	18.740	19.000	18.640	18.800	13.675	2,533,700
2011-10-20	18.500	18.650	18.320	18.550	13.493	2,754,200
2011-10-19	18.590	18.800	18.430	18.510	13.464	2,856,200
2011-10-18	18.120	18.890	18.060	18.640	13.558	4,293,900
2011-10-17	18.400	18.410	18.000	18.070	13.144	3,033,400
2011-10-14	18.530	18.570	18.110	18.550	13.493	3,850,900
2011-10-13	18.250	18.350	18.050	18.270	13.289	2,487,300

← NewerPage 63 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.