Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	18.200	18.650	18.180	18.430	13.405	4,592,400
2011-10-11	17.890	18.340	17.880	17.950	13.056	4,171,100
2011-10-10	17.670	17.840	17.590	17.840	12.976	2,558,100
2011-10-07	17.600	17.670	17.280	17.370	12.634	3,059,400
2011-10-06	17.230	17.520	17.180	17.500	12.729	5,376,400
2011-10-05	17.110	17.380	16.800	17.240	12.540	5,369,600
2011-10-04	16.490	17.120	16.380	17.100	12.438	6,400,000
2011-10-03	17.260	17.400	16.670	16.680	12.133	4,248,600
2011-09-30	16.920	17.850	16.900	17.360	12.627	5,591,000
2011-09-29	16.790	17.340	16.750	17.110	12.445	3,976,100
2011-09-28	17.300	17.460	16.560	16.590	12.067	4,688,800
2011-09-27	17.300	17.560	17.180	17.290	12.576	4,072,200
2011-09-26	16.560	16.920	16.370	16.890	12.285	3,510,400
2011-09-23	16.210	16.620	16.070	16.440	11.958	3,698,200
2011-09-22	15.960	16.390	15.960	16.310	11.863	4,286,000
2011-09-21	16.770	17.130	16.410	16.420	11.943	3,056,000
2011-09-20	17.220	17.240	16.820	16.830	12.242	3,901,300
2011-09-19	17.170	17.320	17.060	17.240	12.540	1,855,500
2011-09-16	17.520	17.580	17.320	17.430	12.678	3,383,400
2011-09-15	17.160	17.500	17.020	17.480	12.714	4,052,100
2011-09-14	16.970	17.200	16.720	16.990	12.358	3,744,200
2011-09-13	16.700	16.950	16.690	16.930	12.314	3,539,300
2011-09-12	16.520	16.740	16.430	16.680	12.133	3,801,500
2011-09-09	16.970	17.060	16.600	16.710	12.154	3,513,300
2011-09-08	17.150	17.430	17.020	17.180	12.496	3,000,800
2011-09-07	16.910	17.200	16.840	17.180	12.496	3,688,200
2011-09-06	16.620	16.870	16.500	16.840	12.249	4,513,400
2011-09-02	17.180	17.360	17.070	17.090	12.431	2,202,700
2011-09-01	17.560	17.730	17.390	17.440	12.685	2,676,600
2011-08-31	17.420	17.630	17.290	17.470	12.707	2,741,200
2011-08-30	17.360	17.540	17.150	17.380	12.642	3,281,800
2011-08-29	17.050	17.570	17.000	17.520	12.714	3,977,400
2011-08-26	16.820	17.080	16.500	16.870	12.243	4,022,300
2011-08-25	17.380	17.550	16.880	16.920	12.279	4,951,300
2011-08-24	17.080	17.450	17.060	17.390	12.620	4,231,700
2011-08-23	16.830	17.220	16.800	17.170	12.460	4,407,400
2011-08-22	16.990	16.990	16.520	16.640	12.076	3,193,000
2011-08-19	16.640	17.120	16.600	16.630	12.069	3,929,400
2011-08-18	17.130	17.340	16.690	16.840	12.221	4,163,500
2011-08-17	17.620	17.800	17.400	17.560	12.743	2,463,700
2011-08-16	17.500	17.680	17.320	17.520	12.714	2,788,800
2011-08-15	17.390	17.660	17.260	17.650	12.809	2,831,200
2011-08-12	16.960	17.330	16.860	17.160	12.453	3,284,100
2011-08-11	16.680	17.150	16.500	16.960	12.308	6,776,200
2011-08-10	16.410	16.830	16.250	16.530	11.996	10,563,500
2011-08-09	15.960	16.760	15.930	16.720	12.134	10,160,700
2011-08-08	16.180	16.820	15.600	15.680	11.379	9,841,800
2011-08-05	16.530	16.640	15.680	16.310	11.836	8,484,900
2011-08-04	17.120	17.180	16.240	16.250	11.793	5,476,700
2011-08-03	17.090	17.340	16.900	17.310	12.562	3,036,400
2011-08-02	17.330	17.410	17.100	17.130	12.431	4,388,000
2011-08-01	17.720	17.770	17.300	17.490	12.693	3,280,400
2011-07-29	17.370	17.830	17.270	17.560	12.743	4,442,800
2011-07-28	17.630	17.770	17.510	17.510	12.707	2,934,900
2011-07-27	18.060	18.070	17.560	17.610	12.780	5,183,700
2011-07-26	18.000	18.250	17.930	18.150	13.172	2,975,200
2011-07-25	18.180	18.240	18.010	18.010	13.070	3,571,000
2011-07-22	18.550	18.570	18.200	18.250	13.244	3,270,300
2011-07-21	18.430	18.690	18.280	18.670	13.549	3,254,700
2011-07-20	18.430	18.430	18.200	18.300	13.281	2,261,700

← NewerPage 64 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.