Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	15.890	16.110	15.630	16.040	11.478	4,939,400
2010-02-11	15.460	16.050	15.350	15.960	11.421	7,058,800
2010-02-10	15.440	15.580	15.250	15.530	11.113	5,977,000
2010-02-09	15.160	15.530	15.120	15.410	11.027	6,883,200
2010-02-08	14.850	15.250	14.660	15.090	10.798	9,906,700
2010-02-05	14.820	15.250	14.530	14.650	10.483	15,735,700
2010-02-04	14.240	14.240	13.900	13.990	10.011	4,597,900
2010-02-03	14.170	14.370	14.110	14.350	10.269	2,992,000
2010-02-02	14.000	14.380	13.960	14.270	10.212	4,978,000
2010-02-01	13.830	13.990	13.790	13.990	10.011	3,347,400
2010-01-29	13.900	14.000	13.780	13.820	9.890	4,792,900
2010-01-28	13.770	13.920	13.680	13.790	9.868	5,243,100
2010-01-27	13.980	14.020	13.720	13.780	9.861	5,437,200
2010-01-26	13.830	14.110	13.730	13.980	10.004	4,628,700
2010-01-25	13.880	14.060	13.680	13.890	9.940	4,363,300
2010-01-22	13.960	14.020	13.740	13.770	9.854	5,865,600
2010-01-21	13.900	13.960	13.540	13.650	9.768	6,339,100
2010-01-20	13.860	13.920	13.650	13.900	9.947	4,448,900
2010-01-19	13.860	14.060	13.730	13.990	10.011	4,694,600
2010-01-15	14.080	14.080	13.760	13.890	9.940	5,633,700
2010-01-14	13.890	14.090	13.730	14.040	10.047	8,703,500
2010-01-13	13.000	13.410	12.960	13.310	9.525	3,900,600
2010-01-12	13.060	13.130	12.940	12.970	9.281	3,315,600
2010-01-11	13.290	13.400	13.040	13.120	9.389	2,875,700
2010-01-08	13.290	13.370	13.120	13.300	9.517	3,999,300
2010-01-07	13.100	13.420	13.010	13.330	9.539	5,979,200
2010-01-06	12.790	13.120	12.580	13.100	9.374	6,810,500
2010-01-05	12.210	12.490	12.210	12.470	8.923	3,781,300
2010-01-04	12.270	12.300	12.150	12.240	8.759	3,355,000
2009-12-31	12.530	12.530	12.270	12.270	8.780	1,773,800
2009-12-30	12.550	12.580	12.440	12.500	8.945	1,423,100
2009-12-29	12.610	12.710	12.530	12.570	8.995	1,334,400
2009-12-28	12.480	12.640	12.400	12.620	9.031	1,876,800
2009-12-24	12.290	12.450	12.260	12.440	8.902	1,340,600
2009-12-23	12.430	12.440	12.280	12.340	8.830	2,333,000
2009-12-22	12.250	12.400	12.250	12.340	8.830	2,209,200
2009-12-21	12.160	12.380	12.160	12.280	8.788	2,044,200
2009-12-18	12.190	12.280	12.060	12.180	8.716	3,538,600
2009-12-17	12.460	12.470	12.200	12.200	8.730	3,119,200
2009-12-16	12.540	12.610	12.440	12.460	8.916	1,981,000
2009-12-15	12.710	12.730	12.470	12.530	8.966	2,289,400
2009-12-14	12.760	12.840	12.660	12.710	9.095	2,426,500
2009-12-11	12.710	12.870	12.630	12.640	9.045	3,586,600
2009-12-10	12.620	12.720	12.540	12.610	9.024	4,363,700
2009-12-09	12.630	12.690	12.430	12.540	8.974	4,287,800
2009-12-08	12.740	12.790	12.530	12.580	9.002	4,393,500
2009-12-07	12.560	12.780	12.520	12.710	9.095	5,579,200
2009-12-04	12.540	12.730	12.360	12.600	9.017	6,941,900
2009-12-03	12.130	12.530	12.130	12.450	8.909	7,113,600
2009-12-02	12.270	12.420	12.120	12.190	8.723	5,916,000
2009-12-01	12.130	12.300	12.040	12.230	8.752	4,065,500
2009-11-30	12.280	12.280	11.940	12.020	8.601	4,409,500
2009-11-27	12.240	12.360	12.130	12.290	8.795	2,626,300
2009-11-25	12.440	12.490	12.240	12.420	8.859	4,671,600
2009-11-24	12.820	12.880	12.320	12.370	8.823	6,359,300
2009-11-23	12.850	13.220	12.700	12.880	9.187	4,980,900
2009-11-20	13.020	13.180	12.790	13.070	9.323	5,153,400
2009-11-19	13.210	13.400	12.880	13.070	9.323	3,093,000
2009-11-18	12.980	13.250	12.980	13.090	9.337	3,007,500
2009-11-17	13.020	13.080	12.890	13.010	9.280	2,762,100

← NewerPage 71 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.