Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	15.560	15.650	15.420	15.550	11.208	2,547,800
2010-10-28	15.810	15.950	15.400	15.550	11.208	3,047,200
2010-10-27	15.670	15.750	15.560	15.720	11.331	3,418,500
2010-10-26	15.650	15.840	15.400	15.800	11.388	4,081,100
2010-10-25	15.760	15.980	15.610	15.740	11.345	3,494,600
2010-10-22	15.650	15.770	15.540	15.630	11.266	2,369,900
2010-10-21	15.450	15.800	15.400	15.630	11.266	3,809,000
2010-10-20	15.440	15.540	15.260	15.430	11.122	3,887,800
2010-10-19	15.570	15.750	15.370	15.370	11.078	5,794,500
2010-10-18	15.400	15.780	15.350	15.670	11.294	5,713,700
2010-10-15	15.400	15.460	15.240	15.360	11.071	4,461,100
2010-10-14	15.150	15.480	15.050	15.310	11.035	6,362,200
2010-10-13	14.920	15.320	14.890	15.070	10.862	6,451,500
2010-10-12	14.810	14.900	14.590	14.840	10.696	8,752,600
2010-10-11	15.050	15.060	14.710	14.840	10.696	9,212,300
2010-10-08	16.120	16.120	14.820	15.010	10.819	16,604,900
2010-10-07	16.130	16.270	16.020	16.270	11.727	3,776,700
2010-10-06	16.070	16.230	15.980	16.040	11.561	3,363,800
2010-10-05	15.910	16.190	15.910	16.130	11.626	5,323,200
2010-10-04	16.190	16.260	15.720	15.770	11.367	4,552,500
2010-10-01	16.190	16.330	15.920	16.260	11.720	6,623,700
2010-09-30	15.440	16.090	15.440	16.020	11.547	8,977,800
2010-09-29	15.270	15.590	15.260	15.420	11.114	3,781,100
2010-09-28	15.380	15.380	15.140	15.270	11.006	5,254,400
2010-09-27	15.550	15.550	15.040	15.220	10.970	6,073,500
2010-09-24	15.840	15.840	15.370	15.650	11.280	4,153,800
2010-09-23	15.440	15.980	15.390	15.730	11.338	3,618,200
2010-09-22	15.720	15.800	15.480	15.480	11.158	5,902,800
2010-09-21	16.250	16.340	15.660	15.720	11.331	5,537,300
2010-09-20	16.000	16.270	15.710	16.230	11.698	5,622,000
2010-09-17	17.020	17.040	15.680	15.850	11.424	16,040,100
2010-09-16	17.070	17.110	16.910	17.020	12.268	2,535,800
2010-09-15	16.900	17.110	16.860	17.100	12.325	2,515,800
2010-09-14	17.150	17.210	16.910	16.950	12.217	2,712,600
2010-09-13	16.990	17.190	16.960	17.160	12.368	3,072,200
2010-09-10	17.020	17.080	16.770	16.840	12.138	3,861,200
2010-09-09	16.910	17.060	16.770	17.020	12.268	4,034,000
2010-09-08	16.340	16.890	16.340	16.750	12.073	5,275,800
2010-09-07	16.170	16.450	16.010	16.370	11.799	5,640,300
2010-09-03	16.030	16.310	16.030	16.210	11.684	5,427,100
2010-09-02	16.710	16.740	15.890	16.040	11.561	10,520,700
2010-09-01	16.510	16.780	16.440	16.590	11.958	3,313,200
2010-08-31	16.380	16.520	16.250	16.380	11.806	3,882,000
2010-08-30	16.570	16.600	16.370	16.400	11.821	2,690,400
2010-08-27	16.480	16.630	16.200	16.610	11.943	4,124,500
2010-08-26	16.250	16.530	16.220	16.400	11.792	3,545,800
2010-08-25	16.100	16.260	15.880	16.190	11.641	2,835,000
2010-08-24	16.370	16.400	16.090	16.200	11.648	4,108,600
2010-08-23	16.550	16.800	16.410	16.590	11.929	5,185,100
2010-08-20	16.310	16.680	16.180	16.620	11.950	3,760,800
2010-08-19	16.370	16.520	16.120	16.460	11.835	5,254,200
2010-08-18	16.190	16.520	16.090	16.470	11.843	6,581,900
2010-08-17	16.800	16.850	16.160	16.170	11.627	5,312,100
2010-08-16	16.180	16.770	16.170	16.670	11.986	5,328,800
2010-08-13	15.980	16.390	15.900	16.270	11.699	4,454,600
2010-08-12	15.660	16.120	15.660	15.990	11.497	4,153,400
2010-08-11	15.930	16.010	15.670	15.960	11.476	4,861,700
2010-08-10	16.040	16.290	15.900	16.080	11.562	7,593,900
2010-08-09	16.820	17.060	16.250	16.300	11.720	11,236,600
2010-08-06	16.610	17.160	16.500	17.140	12.324	5,918,200

← NewerPage 68 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.