Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	18.290	18.420	18.150	18.370	13.331	3,254,700
2011-07-18	18.370	18.420	18.010	18.160	13.179	3,536,600
2011-07-15	18.460	18.520	18.260	18.430	13.375	2,992,700
2011-07-14	18.650	18.830	18.420	18.460	13.397	2,389,200
2011-07-13	18.680	18.730	18.520	18.570	13.476	2,800,400
2011-07-12	18.340	18.780	18.340	18.630	13.520	2,773,000
2011-07-11	18.530	18.600	18.300	18.420	13.368	3,840,000
2011-07-08	18.930	18.980	18.560	18.650	13.535	6,184,000
2011-07-07	19.360	19.430	19.030	19.030	13.810	5,648,000
2011-07-06	19.250	19.460	19.080	19.240	13.963	3,641,600
2011-07-05	19.550	19.580	19.180	19.240	13.963	4,577,000
2011-07-01	19.500	19.700	19.390	19.530	14.173	5,232,100
2011-06-30	19.420	19.630	19.320	19.420	14.093	6,929,000
2011-06-29	19.210	19.450	18.990	19.340	14.035	7,413,900
2011-06-28	18.930	19.160	18.770	19.160	13.905	6,777,200
2011-06-27	18.900	19.030	18.880	18.950	13.752	5,078,600
2011-06-24	18.610	19.040	18.610	18.900	13.716	6,683,200
2011-06-23	18.150	18.760	18.030	18.740	13.600	13,075,600
2011-06-22	18.390	18.520	18.280	18.290	13.273	3,204,800
2011-06-21	18.410	18.500	18.250	18.420	13.368	5,333,000
2011-06-20	18.120	18.320	18.030	18.280	13.266	2,729,100
2011-06-17	18.170	18.370	18.040	18.180	13.193	4,993,900
2011-06-16	17.770	18.140	17.660	18.080	13.121	4,636,600
2011-06-15	17.960	17.960	17.520	17.590	12.765	4,329,000
2011-06-14	17.810	18.140	17.750	18.100	13.135	5,784,900
2011-06-13	17.190	17.760	17.090	17.630	12.794	4,942,400
2011-06-10	17.410	17.550	17.100	17.120	12.424	4,287,600
2011-06-09	17.600	17.640	17.380	17.470	12.678	5,157,300
2011-06-08	17.370	17.630	17.330	17.620	12.787	5,281,200
2011-06-07	17.640	17.640	17.420	17.430	12.649	3,997,500
2011-06-06	17.700	17.800	17.530	17.530	12.722	3,671,600
2011-06-03	17.980	18.060	17.750	17.760	12.889	4,273,700
2011-06-02	18.830	18.830	18.110	18.110	13.143	4,965,900
2011-06-01	18.950	19.050	18.740	18.900	13.716	4,777,300
2011-05-31	18.780	19.020	18.660	19.020	13.803	4,251,800
2011-05-27	18.550	18.590	18.510	18.540	13.455	2,649,100
2011-05-26	18.260	18.540	18.250	18.490	13.389	3,824,200
2011-05-25	18.470	18.510	18.160	18.300	13.252	3,224,300
2011-05-24	18.620	18.770	18.520	18.550	13.433	2,882,100
2011-05-23	18.560	18.700	18.460	18.640	13.498	3,127,000
2011-05-20	18.670	18.870	18.540	18.760	13.585	4,185,100
2011-05-19	18.410	18.560	18.240	18.560	13.440	3,840,000
2011-05-18	18.470	18.550	18.080	18.420	13.339	4,366,400
2011-05-17	18.420	18.600	18.400	18.560	13.440	3,959,800
2011-05-16	18.520	18.580	18.380	18.510	13.404	3,610,200
2011-05-13	18.880	18.880	18.400	18.530	13.418	5,416,300
2011-05-12	18.230	18.980	18.220	18.840	13.643	9,486,300
2011-05-11	17.900	18.250	17.820	18.010	13.042	9,765,800
2011-05-10	17.690	18.430	17.630	17.950	12.998	8,042,300
2011-05-09	18.770	18.770	17.620	17.750	12.854	12,282,600
2011-05-06	19.400	19.470	18.730	18.890	13.679	4,870,000
2011-05-05	19.330	19.430	19.160	19.220	13.918	3,612,500
2011-05-04	19.850	19.980	19.260	19.370	14.027	5,371,400
2011-05-03	19.900	20.120	19.750	19.780	14.324	7,720,100
2011-05-02	19.960	19.960	19.800	19.920	14.425	3,912,700
2011-04-29	19.750	19.950	19.670	19.900	14.410	3,500,000
2011-04-28	19.700	19.800	19.470	19.770	14.316	3,357,000
2011-04-27	19.600	19.750	19.600	19.700	14.266	2,946,600
2011-04-26	19.350	19.540	19.250	19.540	14.150	2,403,400
2011-04-25	19.410	19.450	19.170	19.240	13.932	2,256,800

← NewerPage 65 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.