Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	11.840	11.930	11.620	11.820	8.403	2,618,000
2009-08-20	11.490	11.680	11.440	11.650	8.282	2,745,000
2009-08-19	11.340	11.550	11.130	11.500	8.176	4,438,200
2009-08-18	11.130	11.530	11.080	11.480	8.161	6,155,300
2009-08-17	11.150	11.210	10.970	11.130	7.913	4,500,700
2009-08-14	11.140	11.370	10.940	11.370	8.083	5,190,000
2009-08-13	11.200	11.220	10.970	11.080	7.877	3,772,700
2009-08-12	11.160	11.250	11.050	11.140	7.920	4,912,900
2009-08-11	11.250	11.250	10.990	11.180	7.948	5,466,100
2009-08-10	11.190	11.270	11.030	11.200	7.962	6,838,300
2009-08-07	11.170	11.320	11.100	11.250	7.998	6,040,500
2009-08-06	11.010	11.220	10.950	11.110	7.898	4,481,800
2009-08-05	10.910	11.040	10.760	10.950	7.785	9,503,300
2009-08-04	11.180	11.440	11.180	11.330	8.055	7,182,100
2009-08-03	12.000	12.050	10.860	11.120	7.906	17,540,800
2009-07-31	11.210	11.520	11.100	11.430	8.126	8,907,200
2009-07-30	11.310	11.430	11.150	11.200	7.962	5,599,400
2009-07-29	11.470	11.580	11.080	11.230	7.984	5,762,700
2009-07-28	11.570	11.750	11.410	11.530	8.197	5,059,000
2009-07-27	11.810	11.900	11.570	11.630	8.268	3,952,400
2009-07-24	11.720	11.880	11.630	11.840	8.417	1,963,800
2009-07-23	11.520	11.950	11.440	11.760	8.360	3,871,000
2009-07-22	11.460	11.720	11.410	11.490	8.169	4,902,000
2009-07-21	11.520	11.700	11.300	11.430	8.126	6,346,300
2009-07-20	12.000	12.200	11.020	11.470	8.154	13,551,100
2009-07-17	13.200	13.330	12.540	12.640	8.986	5,275,300
2009-07-16	13.110	13.320	13.080	13.230	9.406	4,020,600
2009-07-15	12.950	13.150	12.860	13.130	9.334	3,943,500
2009-07-14	12.650	12.960	12.600	12.750	9.064	4,744,200
2009-07-13	12.370	12.710	12.330	12.600	8.958	3,146,200
2009-07-10	12.120	12.410	11.810	12.400	8.815	2,752,800
2009-07-09	12.470	12.500	12.180	12.240	8.702	3,675,500
2009-07-08	12.690	12.710	12.230	12.390	8.808	3,040,500
2009-07-07	12.760	13.040	12.640	12.660	9.000	3,649,800
2009-07-06	12.530	12.790	12.530	12.750	9.064	4,419,600
2009-07-02	12.720	12.940	12.550	12.660	9.000	4,468,400
2009-07-01	12.300	13.070	12.200	12.910	9.178	3,784,700
2009-06-30	12.700	12.920	12.300	12.610	8.965	6,280,800
2009-06-29	12.870	12.930	12.690	12.780	9.086	3,680,000
2009-06-26	12.480	12.980	12.360	12.850	9.135	8,932,100
2009-06-25	12.230	12.730	12.080	12.550	8.922	8,026,600
2009-06-24	12.220	12.660	11.980	12.390	8.808	7,680,100
2009-06-23	12.110	12.220	11.950	12.000	8.531	3,658,100
2009-06-22	12.460	12.600	12.020	12.100	8.602	5,453,100
2009-06-19	12.980	12.990	12.480	12.550	8.922	5,247,500
2009-06-18	12.770	13.110	12.740	13.010	9.249	2,231,100
2009-06-17	12.520	12.890	12.510	12.810	9.107	3,637,700
2009-06-16	12.730	12.890	12.550	12.590	8.951	4,222,000
2009-06-15	12.900	12.930	12.590	12.670	9.007	3,294,600
2009-06-12	13.010	13.140	12.910	13.050	9.278	2,052,900
2009-06-11	12.890	13.210	12.710	13.060	9.285	3,540,200
2009-06-10	13.230	13.290	12.640	12.800	9.100	4,639,800
2009-06-09	13.330	13.350	13.080	13.230	9.406	3,173,900
2009-06-08	13.220	13.410	13.130	13.300	9.455	3,085,200
2009-06-05	13.900	13.940	13.180	13.280	9.441	3,412,900
2009-06-04	13.590	13.750	13.420	13.640	9.697	4,116,300
2009-06-03	13.270	13.480	13.120	13.450	9.562	3,783,600
2009-06-02	13.260	13.490	13.230	13.360	9.498	4,031,200
2009-06-01	13.560	13.640	13.190	13.270	9.434	5,447,600
2009-05-29	13.920	13.920	13.170	13.320	9.470	6,200,100

← NewerPage 73 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.