Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	14.170	14.250	13.580	13.880	9.868	4,870,000
2009-05-27	13.560	14.000	13.500	13.690	9.704	6,148,200
2009-05-26	13.340	13.760	13.080	13.520	9.584	5,067,400
2009-05-22	13.290	13.640	13.230	13.380	9.484	3,100,200
2009-05-21	13.320	13.550	13.200	13.290	9.421	4,027,100
2009-05-20	13.490	13.770	13.380	13.410	9.506	5,922,600
2009-05-19	13.120	13.350	12.930	13.150	9.321	3,991,700
2009-05-18	12.660	13.160	12.560	13.160	9.328	3,209,600
2009-05-15	12.770	12.970	12.480	12.560	8.903	3,316,300
2009-05-14	12.060	13.000	12.020	12.820	9.087	6,500,300
2009-05-13	12.130	12.300	11.840	12.060	8.549	4,627,000
2009-05-12	12.230	12.450	12.010	12.200	8.648	4,571,200
2009-05-11	12.190	12.500	12.130	12.350	8.754	2,770,400
2009-05-08	12.350	12.610	12.190	12.380	8.776	5,497,000
2009-05-07	12.200	12.550	12.040	12.180	8.634	5,032,500
2009-05-06	12.200	12.300	12.040	12.180	8.634	5,226,800
2009-05-05	11.630	12.240	11.450	12.150	8.613	6,906,500
2009-05-04	10.770	11.710	10.590	11.700	8.294	6,715,400
2009-05-01	10.540	10.670	10.340	10.560	7.485	3,593,100
2009-04-30	10.360	10.680	10.320	10.540	7.471	4,127,200
2009-04-29	10.230	10.420	10.130	10.240	7.259	4,116,800
2009-04-28	9.950	10.300	9.850	10.100	7.159	6,229,700
2009-04-27	9.960	10.360	9.730	9.960	7.060	9,214,000
2009-04-24	11.110	11.700	10.870	10.930	7.748	8,277,400
2009-04-23	10.830	11.050	10.700	11.010	7.804	3,191,200
2009-04-22	10.790	11.080	10.790	10.920	7.741	4,226,000
2009-04-21	10.530	10.880	10.520	10.870	7.705	3,747,600
2009-04-20	11.000	11.020	10.560	10.600	7.514	3,683,100
2009-04-17	11.000	11.280	10.860	11.170	7.918	3,463,800
2009-04-16	10.830	11.000	10.700	10.940	7.755	2,982,700
2009-04-15	10.620	10.880	10.610	10.790	7.648	3,518,200
2009-04-14	11.150	11.230	10.640	10.700	7.585	4,597,100
2009-04-13	10.800	11.340	10.800	11.230	7.960	3,340,000
2009-04-09	10.750	11.000	10.560	10.990	7.790	4,582,700
2009-04-08	10.380	10.630	10.370	10.510	7.450	4,226,700
2009-04-07	10.120	10.510	9.980	10.350	7.337	3,603,500
2009-04-06	10.450	10.520	10.160	10.250	7.266	3,120,700
2009-04-03	10.050	10.540	9.960	10.530	7.464	3,546,600
2009-04-02	9.900	10.250	9.810	10.020	7.103	3,888,500
2009-04-01	9.250	9.820	9.160	9.780	6.933	3,376,000
2009-03-31	9.280	9.590	9.140	9.390	6.656	3,955,200
2009-03-30	9.560	9.720	9.160	9.330	6.614	2,768,700
2009-03-27	9.810	10.090	9.500	9.840	6.975	3,934,400
2009-03-26	9.950	10.100	9.600	9.930	7.039	4,451,800
2009-03-25	10.040	10.150	9.550	9.880	7.003	4,442,400
2009-03-24	9.770	10.040	9.650	9.880	7.003	3,591,500
2009-03-23	9.310	9.820	9.240	9.800	6.947	5,946,800
2009-03-20	9.360	9.490	9.000	9.120	6.465	4,368,500
2009-03-19	9.660	9.660	9.230	9.350	6.628	3,830,100
2009-03-18	9.480	9.660	9.280	9.430	6.684	7,361,500
2009-03-17	9.450	9.790	9.200	9.580	6.791	4,063,000
2009-03-16	9.450	9.700	9.390	9.420	6.677	3,962,800
2009-03-13	9.400	9.510	9.220	9.410	6.670	6,273,800
2009-03-12	8.860	9.300	8.830	9.270	6.571	6,663,000
2009-03-11	8.930	9.000	8.620	8.860	6.280	6,525,400
2009-03-10	8.240	8.500	8.050	8.490	6.018	3,662,000
2009-03-09	7.880	8.200	7.770	8.050	5.706	4,120,400
2009-03-06	7.740	8.060	7.610	7.980	5.657	4,453,800
2009-03-05	7.920	8.050	7.510	7.590	5.380	4,818,400
2009-03-04	8.140	8.200	7.730	8.100	5.742	7,811,100

← NewerPage 74 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.