Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	17.500	17.500	16.520	16.780	12.065	9,890,900
2010-08-04	17.750	17.870	17.320	17.570	12.633	6,439,200
2010-08-03	17.630	17.750	17.550	17.690	12.720	2,798,600
2010-08-02	17.640	17.790	17.500	17.740	12.756	3,753,800
2010-07-30	17.120	17.630	17.100	17.510	12.590	3,267,300
2010-07-29	17.740	17.790	17.330	17.350	12.475	4,686,500
2010-07-28	17.870	17.920	17.590	17.640	12.684	2,282,800
2010-07-27	18.190	18.420	17.770	17.870	12.849	4,363,800
2010-07-26	17.760	18.060	17.620	18.060	12.986	3,884,300
2010-07-23	17.790	17.980	17.640	17.930	12.892	2,268,700
2010-07-22	17.450	17.890	17.350	17.850	12.835	2,732,100
2010-07-21	17.450	17.640	17.260	17.280	12.425	3,648,300
2010-07-20	17.360	17.480	17.110	17.380	12.497	4,565,700
2010-07-19	17.150	17.620	17.150	17.540	12.612	4,395,300
2010-07-16	17.500	17.700	17.090	17.180	12.353	3,909,100
2010-07-15	17.810	17.900	17.530	17.790	12.792	3,548,300
2010-07-14	17.740	17.980	17.460	17.840	12.828	4,041,600
2010-07-13	17.710	17.950	17.640	17.740	12.756	4,352,800
2010-07-12	17.530	17.650	17.440	17.540	12.612	6,134,400
2010-07-09	17.160	17.610	17.050	17.540	12.612	4,462,300
2010-07-08	17.170	17.300	17.070	17.200	12.367	4,854,100
2010-07-07	16.510	16.950	16.510	16.900	12.152	6,285,100
2010-07-06	16.660	16.870	16.360	16.530	11.886	4,752,500
2010-07-02	16.300	16.550	16.190	16.430	11.814	3,190,400
2010-07-01	16.310	16.420	16.010	16.250	11.684	5,799,400
2010-06-30	16.770	16.880	16.350	16.390	11.785	7,474,600
2010-06-29	17.000	17.230	16.690	16.750	12.044	5,301,100
2010-06-28	17.260	17.530	17.180	17.250	12.403	3,558,300
2010-06-25	17.870	18.040	17.250	17.300	12.439	6,454,500
2010-06-24	17.630	18.080	17.340	17.870	12.849	6,790,600
2010-06-23	17.590	17.780	17.360	17.710	12.734	4,694,500
2010-06-22	18.090	18.250	17.660	17.700	12.727	5,453,600
2010-06-21	18.530	18.630	18.030	18.120	13.029	3,750,200
2010-06-18	18.390	18.500	18.250	18.320	13.173	3,186,600
2010-06-17	18.410	18.570	18.130	18.390	13.223	4,982,400
2010-06-16	18.470	18.520	18.250	18.400	13.230	5,441,900
2010-06-15	18.570	18.700	18.200	18.680	13.432	4,104,400
2010-06-14	18.650	18.690	18.210	18.420	13.245	4,969,400
2010-06-11	17.940	18.590	17.830	18.570	13.352	5,749,600
2010-06-10	17.890	18.250	17.820	18.130	13.036	5,844,400
2010-06-09	17.630	17.880	17.450	17.650	12.691	6,421,200
2010-06-08	17.510	17.710	17.160	17.580	12.641	6,374,900
2010-06-07	17.470	17.830	17.350	17.520	12.598	7,354,300
2010-06-04	17.700	17.920	17.410	17.500	12.583	5,860,600
2010-06-03	17.650	18.110	17.480	18.100	13.015	5,434,900
2010-06-02	17.040	17.520	17.030	17.510	12.590	4,872,000
2010-06-01	17.420	17.510	17.010	17.020	12.238	5,721,600
2010-05-28	17.800	17.810	17.560	17.580	12.641	6,540,200
2010-05-27	16.970	17.790	16.910	17.780	12.784	6,465,500
2010-05-26	17.140	17.220	16.660	16.730	12.001	7,968,300
2010-05-25	16.570	17.110	16.500	17.030	12.216	10,255,100
2010-05-24	17.050	17.200	16.870	16.980	12.180	6,442,500
2010-05-21	16.710	17.190	16.560	17.080	12.252	5,104,700
2010-05-20	17.630	17.630	16.940	16.970	12.173	8,738,200
2010-05-19	17.740	18.010	17.470	17.800	12.768	10,090,300
2010-05-18	17.860	18.030	17.640	17.810	12.775	9,384,500
2010-05-17	17.760	17.910	17.380	17.640	12.653	5,414,300
2010-05-14	18.000	18.240	17.450	17.700	12.697	7,256,400
2010-05-13	18.140	18.420	17.980	18.130	13.005	6,627,300
2010-05-12	18.090	18.410	18.030	18.130	13.005	7,834,600

← NewerPage 69 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.