Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	12.950	13.150	12.930	13.030	9.294	3,150,000
2009-11-13	12.980	13.070	12.840	12.910	9.209	5,038,800
2009-11-12	13.020	13.310	12.950	12.970	9.251	3,300,000
2009-11-11	12.680	13.340	12.680	13.040	9.301	4,773,600
2009-11-10	13.020	13.390	13.010	13.190	9.408	4,344,900
2009-11-09	12.960	13.140	12.880	13.100	9.344	3,830,400
2009-11-06	12.650	12.960	12.550	12.870	9.180	3,629,100
2009-11-05	12.580	12.790	12.540	12.640	9.016	4,245,000
2009-11-04	12.620	12.770	12.440	12.490	8.909	6,091,700
2009-11-03	12.630	12.770	12.480	12.600	8.987	4,983,500
2009-11-02	12.580	12.780	12.470	12.710	9.066	4,954,000
2009-10-30	12.650	12.840	12.460	12.520	8.930	6,923,400
2009-10-29	12.530	13.070	12.420	13.060	9.316	5,542,200
2009-10-28	12.360	12.460	12.120	12.420	8.859	5,327,900
2009-10-27	12.090	12.420	12.030	12.340	8.802	6,093,900
2009-10-26	12.150	12.350	12.000	12.050	8.595	3,061,800
2009-10-23	12.370	12.400	12.030	12.070	8.609	3,034,400
2009-10-22	12.280	12.380	12.050	12.340	8.802	4,540,400
2009-10-21	12.200	12.450	12.110	12.220	8.716	3,637,900
2009-10-20	12.350	12.420	12.120	12.150	8.666	4,068,500
2009-10-19	12.380	12.590	12.260	12.290	8.766	5,148,300
2009-10-16	12.260	12.540	12.110	12.410	8.852	4,432,500
2009-10-15	12.300	12.330	11.910	12.320	8.788	5,907,000
2009-10-14	12.630	12.890	12.180	12.380	8.831	7,100,800
2009-10-13	12.680	12.780	12.600	12.690	9.052	3,140,600
2009-10-12	12.730	12.870	12.680	12.710	9.066	2,270,800
2009-10-09	12.540	12.790	12.450	12.750	9.094	3,755,700
2009-10-08	12.470	12.560	12.290	12.500	8.916	2,665,400
2009-10-07	12.570	12.620	12.380	12.410	8.852	2,122,200
2009-10-06	12.300	12.610	12.300	12.550	8.952	3,351,100
2009-10-05	12.280	12.430	11.980	12.350	8.809	4,837,100
2009-10-02	12.250	12.440	12.020	12.320	8.788	3,260,600
2009-10-01	12.550	12.600	12.300	12.320	8.788	4,074,700
2009-09-30	12.570	12.670	12.350	12.630	9.009	3,795,800
2009-09-29	12.790	12.950	12.600	12.620	9.002	2,968,000
2009-09-28	12.720	12.920	12.650	12.860	9.173	2,548,500
2009-09-25	12.740	12.820	12.570	12.690	9.052	2,565,100
2009-09-24	12.990	13.040	12.660	12.740	9.087	2,929,800
2009-09-23	12.880	13.250	12.850	12.970	9.251	4,591,900
2009-09-22	12.800	12.900	12.690	12.870	9.180	3,345,300
2009-09-21	12.620	12.850	12.500	12.750	9.094	3,632,300
2009-09-18	12.490	12.710	12.420	12.700	9.059	4,841,900
2009-09-17	12.560	12.720	12.310	12.380	8.831	4,693,300
2009-09-16	12.900	12.950	12.580	12.610	8.995	5,920,500
2009-09-15	12.440	12.880	12.340	12.860	9.173	5,070,300
2009-09-14	12.430	12.870	12.180	12.450	8.880	3,466,900
2009-09-11	12.700	12.860	12.600	12.750	9.094	3,695,300
2009-09-10	12.430	12.690	12.260	12.690	9.052	2,346,700
2009-09-09	12.460	12.570	12.340	12.470	8.895	2,490,000
2009-09-08	12.220	12.500	12.140	12.460	8.888	3,056,600
2009-09-04	11.970	12.260	11.970	12.230	8.724	2,388,400
2009-09-03	12.010	12.080	11.730	11.980	8.545	3,182,400
2009-09-02	11.550	12.070	11.550	11.980	8.545	4,364,400
2009-09-01	11.820	12.050	11.580	11.600	8.274	3,677,400
2009-08-31	11.750	12.000	11.630	11.990	8.552	4,566,600
2009-08-28	12.070	12.120	11.680	11.780	8.403	3,888,700
2009-08-27	12.080	12.190	11.840	12.060	8.574	2,415,300
2009-08-26	12.150	12.170	12.020	12.100	8.602	2,367,800
2009-08-25	12.180	12.290	12.030	12.200	8.673	4,606,500
2009-08-24	11.840	12.150	11.800	12.100	8.602	4,424,900

← NewerPage 72 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.