Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	17.640	18.130	17.480	18.020	12.926	10,350,200
2010-05-10	19.570	20.040	18.050	18.240	13.084	9,614,900
2010-05-07	18.700	18.970	18.210	18.620	13.356	9,178,000
2010-05-06	19.440	19.480	16.880	18.580	13.328	8,313,400
2010-05-05	19.310	19.790	19.180	19.430	13.937	5,950,600
2010-05-04	19.610	19.800	19.370	19.520	14.002	3,357,200
2010-05-03	19.860	20.070	19.400	19.900	14.275	4,226,400
2010-04-30	19.820	19.940	19.590	19.590	14.052	4,090,600
2010-04-29	19.770	19.960	19.670	19.880	14.260	3,607,900
2010-04-28	19.740	19.910	19.320	19.690	14.124	4,969,800
2010-04-27	20.390	20.390	19.540	19.570	14.038	5,435,900
2010-04-26	20.110	20.510	20.050	20.400	14.633	4,289,500
2010-04-23	20.350	20.380	20.000	20.150	14.454	7,881,600
2010-04-22	20.090	20.350	19.920	20.320	14.576	3,852,000
2010-04-21	20.060	20.310	19.980	20.210	14.497	5,023,400
2010-04-20	19.980	20.170	19.900	20.070	14.397	3,107,700
2010-04-19	19.790	19.920	19.460	19.900	14.275	3,846,900
2010-04-16	20.360	20.410	19.780	19.880	14.260	4,381,000
2010-04-15	20.210	20.570	20.020	20.400	14.633	5,264,000
2010-04-14	20.030	20.310	19.990	20.270	14.540	4,133,600
2010-04-13	19.930	20.130	19.760	20.070	14.397	4,919,500
2010-04-12	19.770	20.100	19.710	20.000	14.346	6,232,900
2010-04-09	19.590	19.700	19.350	19.670	14.110	6,190,300
2010-04-08	19.330	19.590	19.140	19.480	13.973	5,691,000
2010-04-07	18.970	19.350	18.910	19.240	13.801	8,916,700
2010-04-06	19.110	19.210	18.940	18.980	13.615	7,238,000
2010-04-05	19.480	19.530	19.160	19.200	13.772	7,586,300
2010-04-01	19.230	19.550	19.090	19.500	13.988	6,043,000
2010-03-31	19.170	19.250	19.000	19.150	13.737	4,105,100
2010-03-30	19.090	19.240	19.010	19.170	13.751	4,562,800
2010-03-29	18.760	19.090	18.630	19.090	13.694	4,500,200
2010-03-26	18.250	18.740	18.150	18.700	13.414	6,493,400
2010-03-25	18.500	18.560	18.180	18.210	13.062	5,439,900
2010-03-24	18.430	18.530	18.360	18.440	13.227	8,164,500
2010-03-23	18.160	18.310	18.030	18.290	13.120	4,459,400
2010-03-22	17.650	18.110	17.570	18.110	12.991	7,209,700
2010-03-19	17.720	17.820	17.550	17.720	12.711	6,623,100
2010-03-18	17.700	17.760	17.580	17.650	12.661	3,167,500
2010-03-17	17.630	17.790	17.540	17.700	12.697	4,056,600
2010-03-16	17.360	17.680	17.290	17.660	12.668	2,467,300
2010-03-15	17.500	17.610	17.300	17.370	12.460	3,314,800
2010-03-12	17.840	17.900	17.470	17.540	12.582	3,854,900
2010-03-11	17.620	17.750	17.410	17.740	12.725	3,268,400
2010-03-10	17.470	17.650	17.420	17.510	12.560	4,417,100
2010-03-09	17.540	17.700	17.450	17.600	12.625	3,938,100
2010-03-08	17.270	17.630	17.100	17.620	12.639	4,690,200
2010-03-05	17.060	17.460	17.060	17.240	12.367	8,337,500
2010-03-04	17.260	17.550	17.100	17.500	12.553	5,822,200
2010-03-03	17.560	17.590	17.180	17.220	12.352	7,858,700
2010-03-02	17.240	17.460	17.180	17.450	12.517	6,095,700
2010-03-01	17.050	17.440	16.980	17.170	12.316	3,946,000
2010-02-26	16.970	17.070	16.850	17.040	12.223	4,022,300
2010-02-25	16.470	17.010	16.450	17.000	12.194	6,548,700
2010-02-24	16.760	16.890	16.610	16.670	11.929	5,659,400
2010-02-23	16.650	16.800	16.510	16.750	11.986	5,381,100
2010-02-22	16.790	16.840	16.550	16.640	11.908	6,349,500
2010-02-19	16.820	17.070	16.740	16.950	12.129	7,229,500
2010-02-18	16.540	16.900	16.490	16.900	12.094	4,726,300
2010-02-17	16.490	16.670	16.230	16.630	11.900	7,272,900
2010-02-16	16.090	16.580	15.960	16.440	11.764	5,945,800

← NewerPage 70 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.