Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	16.820	17.090	16.730	17.070	12.334	3,859,400
2011-01-25	16.940	17.000	16.650	16.770	12.117	4,620,300
2011-01-24	17.000	17.110	16.780	17.010	12.291	3,473,300
2011-01-21	17.450	17.500	17.230	17.250	12.464	3,581,000
2011-01-20	16.820	17.320	16.760	17.300	12.500	4,097,700
2011-01-19	17.230	17.270	16.830	16.850	12.175	2,755,300
2011-01-18	17.010	17.240	17.000	17.240	12.457	2,844,400
2011-01-14	16.800	17.080	16.750	17.010	12.291	3,044,800
2011-01-13	16.600	16.950	16.560	16.810	12.146	4,190,400
2011-01-12	16.930	16.930	16.410	16.830	12.161	6,663,600
2011-01-11	16.980	17.000	16.770	16.870	12.190	2,606,800
2011-01-10	16.880	17.040	16.750	16.920	12.226	3,485,500
2011-01-07	16.550	16.940	16.530	16.930	12.233	4,515,400
2011-01-06	16.500	16.980	16.380	16.560	11.966	5,844,500
2011-01-05	16.250	16.580	16.240	16.450	11.886	4,497,000
2011-01-04	16.420	16.490	16.170	16.250	11.742	5,314,300
2011-01-03	17.210	17.210	16.300	16.420	11.864	8,878,300
2010-12-31	17.560	17.560	17.170	17.220	12.442	2,329,100
2010-12-30	17.420	17.620	17.370	17.540	12.674	1,700,600
2010-12-29	17.450	17.700	17.450	17.480	12.630	1,764,100
2010-12-28	17.510	17.580	17.380	17.390	12.565	1,423,700
2010-12-27	17.460	17.520	17.320	17.430	12.594	1,396,100
2010-12-23	17.620	17.700	17.340	17.470	12.623	1,954,900
2010-12-22	17.490	17.690	17.470	17.650	12.753	3,345,700
2010-12-21	17.360	17.580	17.160	17.510	12.652	2,545,400
2010-12-20	17.190	17.440	17.130	17.280	12.486	2,503,700
2010-12-17	17.450	17.550	17.120	17.180	12.414	4,034,700
2010-12-16	17.080	17.490	17.060	17.480	12.630	4,254,000
2010-12-15	17.150	17.320	16.730	16.950	12.247	6,012,300
2010-12-14	17.190	17.360	16.980	17.140	12.385	4,567,800
2010-12-13	17.810	17.810	17.100	17.110	12.363	3,977,100
2010-12-10	17.400	17.760	17.300	17.740	12.818	3,142,500
2010-12-09	17.310	17.710	17.300	17.360	12.544	7,621,700
2010-12-08	17.170	17.290	16.910	17.120	12.370	3,475,000
2010-12-07	17.050	17.360	17.040	17.190	12.421	5,758,100
2010-12-06	16.880	16.980	16.760	16.920	12.226	3,924,700
2010-12-03	16.840	16.960	16.690	16.900	12.211	4,013,600
2010-12-02	16.510	16.910	16.410	16.850	12.175	4,912,700
2010-12-01	16.090	16.530	16.050	16.500	11.922	6,015,100
2010-11-30	16.040	16.090	15.670	15.830	11.438	8,774,100
2010-11-29	16.060	16.280	15.810	16.190	11.698	4,172,300
2010-11-26	16.280	16.380	16.100	16.180	11.662	1,479,500
2010-11-24	16.230	16.400	16.010	16.350	11.785	3,319,500
2010-11-23	16.460	16.480	16.100	16.190	11.669	4,453,600
2010-11-22	16.220	16.660	16.030	16.600	11.965	8,784,300
2010-11-19	15.530	15.770	15.460	15.640	11.273	5,399,700
2010-11-18	15.430	15.670	15.410	15.580	11.230	5,075,500
2010-11-17	15.210	15.380	15.150	15.360	11.071	4,532,000
2010-11-16	14.980	15.240	14.960	15.240	10.985	4,886,600
2010-11-15	15.070	15.300	15.010	15.010	10.819	2,888,500
2010-11-12	14.890	15.140	14.870	14.990	10.804	3,527,800
2010-11-11	15.090	15.140	14.790	15.000	10.812	4,340,900
2010-11-10	15.000	15.280	14.830	15.270	11.006	3,925,200
2010-11-09	15.490	15.500	14.980	15.030	10.833	6,853,900
2010-11-08	15.140	15.580	15.070	15.540	11.201	4,049,300
2010-11-05	15.450	15.450	15.040	15.100	10.884	4,344,300
2010-11-04	15.470	15.570	15.190	15.410	11.107	5,075,000
2010-11-03	15.240	15.730	15.050	15.380	11.085	4,569,000
2010-11-02	15.550	15.580	15.210	15.270	11.006	3,982,000
2010-11-01	15.620	15.750	15.350	15.520	11.186	3,097,100

← NewerPage 67 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.