Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	19.520	19.590	19.410	19.490	14.114	1,326,600
2011-04-20	19.430	19.510	19.240	19.380	14.034	2,539,100
2011-04-19	19.450	19.540	19.180	19.240	13.932	2,819,000
2011-04-18	19.430	19.630	19.400	19.480	14.106	3,212,300
2011-04-15	19.450	19.730	19.360	19.630	14.215	3,349,800
2011-04-14	19.350	19.440	19.180	19.400	14.048	2,340,800
2011-04-13	19.490	19.610	19.350	19.440	14.077	2,508,200
2011-04-12	19.160	19.510	19.050	19.500	14.121	3,358,300
2011-04-11	19.300	19.420	19.150	19.180	13.889	2,236,700
2011-04-08	19.410	19.530	19.250	19.310	13.983	3,097,300
2011-04-07	19.240	19.460	19.130	19.310	13.983	4,322,200
2011-04-06	19.010	19.390	19.000	19.300	13.976	5,608,500
2011-04-05	18.940	19.090	18.880	18.900	13.686	2,533,300
2011-04-04	19.330	19.440	19.000	19.020	13.773	2,577,400
2011-04-01	19.300	19.650	19.300	19.320	13.990	3,516,000
2011-03-31	19.660	19.700	19.130	19.190	13.896	4,473,800
2011-03-30	19.750	19.790	19.550	19.710	14.273	2,795,100
2011-03-29	19.790	19.850	19.430	19.600	14.193	2,826,100
2011-03-28	19.850	19.990	19.770	19.770	14.316	2,362,700
2011-03-25	19.700	19.960	19.670	19.820	14.352	3,210,800
2011-03-24	19.390	19.800	19.370	19.610	14.200	4,786,300
2011-03-23	19.080	19.100	18.850	19.000	13.759	2,372,200
2011-03-22	19.080	19.120	18.780	19.040	13.788	2,461,100
2011-03-21	19.260	19.340	19.090	19.100	13.831	2,848,700
2011-03-18	18.720	19.110	18.650	19.060	13.802	3,864,000
2011-03-17	18.680	18.880	18.410	18.490	13.389	2,353,600
2011-03-16	18.910	18.940	18.240	18.460	13.368	5,119,100
2011-03-15	18.610	19.020	18.400	18.900	13.686	3,008,200
2011-03-14	19.390	19.390	18.850	18.890	13.679	4,002,700
2011-03-11	19.390	19.570	19.200	19.490	14.114	2,597,000
2011-03-10	19.470	19.740	19.320	19.360	14.019	6,855,300
2011-03-09	19.020	19.680	19.020	19.610	14.200	7,043,800
2011-03-08	18.390	18.810	18.300	18.800	13.614	3,167,500
2011-03-07	18.500	18.640	18.280	18.400	13.324	2,398,200
2011-03-04	18.750	18.890	18.280	18.420	13.339	2,500,300
2011-03-03	18.570	18.860	18.440	18.740	13.570	2,691,200
2011-03-02	18.450	18.540	18.270	18.490	13.389	2,668,200
2011-03-01	18.840	18.870	18.440	18.470	13.375	3,177,700
2011-02-28	18.910	19.140	18.610	18.630	13.491	4,249,400
2011-02-25	18.380	18.950	18.310	18.870	13.665	5,944,600
2011-02-24	18.420	18.730	18.060	18.290	13.216	6,332,700
2011-02-23	18.650	18.750	18.330	18.480	13.353	4,631,100
2011-02-22	18.460	18.940	18.370	18.690	13.505	4,139,300
2011-02-18	18.780	18.800	18.510	18.630	13.461	2,425,000
2011-02-17	18.470	18.770	18.260	18.740	13.541	3,011,600
2011-02-16	18.260	18.630	18.260	18.530	13.389	1,839,700
2011-02-15	18.200	18.410	18.110	18.240	13.179	2,592,500
2011-02-14	18.450	18.500	18.220	18.260	13.194	3,388,400
2011-02-11	18.360	18.650	18.350	18.490	13.360	3,607,700
2011-02-10	18.490	18.570	18.240	18.440	13.324	3,920,100
2011-02-09	18.680	18.740	18.450	18.590	13.432	4,241,600
2011-02-08	18.040	18.810	18.010	18.770	13.562	7,600,800
2011-02-07	18.530	18.550	17.980	17.990	12.999	6,474,700
2011-02-04	18.500	18.980	18.170	18.560	13.411	12,745,700
2011-02-03	17.100	17.600	17.060	17.560	12.688	5,596,200
2011-02-02	17.140	17.140	16.840	17.090	12.349	3,372,300
2011-02-01	16.560	17.170	16.500	17.150	12.392	4,091,000
2011-01-31	16.530	16.800	16.430	16.450	11.886	3,771,300
2011-01-28	16.850	16.930	16.470	16.550	11.958	2,546,100
2011-01-27	17.060	17.070	16.810	16.810	12.146	3,157,200

← NewerPage 66 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.