Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	8.360	8.500	7.950	7.980	5.657	4,858,400
2009-03-02	8.250	8.500	8.080	8.250	5.848	6,604,300
2009-02-27	7.960	8.710	7.900	8.430	5.976	9,908,400
2009-02-26	7.920	8.230	7.780	8.010	5.678	6,525,500
2009-02-25	8.160	8.170	7.670	7.730	5.479	7,776,700
2009-02-24	7.700	8.280	7.600	8.200	5.784	4,739,500
2009-02-23	7.810	8.000	7.600	7.610	5.368	4,265,600
2009-02-20	8.010	8.190	7.520	7.750	5.467	5,761,500
2009-02-19	8.390	8.450	8.120	8.180	5.770	4,989,400
2009-02-18	8.280	8.290	7.960	8.180	5.770	3,786,700
2009-02-17	8.620	8.640	8.280	8.300	5.855	4,140,300
2009-02-13	9.020	9.140	8.600	8.800	6.207	4,418,900
2009-02-12	9.060	9.100	8.700	9.090	6.412	6,477,100
2009-02-11	9.230	9.360	8.970	9.080	6.405	5,026,900
2009-02-10	9.330	9.670	9.080	9.150	6.454	6,345,600
2009-02-09	9.660	9.940	9.390	9.450	6.666	5,178,700
2009-02-06	9.570	9.800	9.390	9.720	6.856	4,608,600
2009-02-05	9.030	9.510	9.000	9.430	6.652	5,124,600
2009-02-04	9.300	9.350	9.030	9.080	6.405	3,983,100
2009-02-03	9.020	9.280	8.740	9.210	6.497	5,135,900
2009-02-02	8.810	8.940	8.660	8.850	6.243	6,035,800
2009-01-30	9.130	9.260	8.760	8.850	6.243	5,467,600
2009-01-29	9.190	9.430	9.050	9.150	6.454	2,962,400
2009-01-28	9.500	9.510	9.130	9.260	6.532	4,842,000
2009-01-27	8.950	9.330	8.790	9.220	6.504	5,348,600
2009-01-26	8.660	9.670	8.660	8.910	6.285	8,589,100
2009-01-23	8.150	8.700	8.070	8.660	6.109	5,641,600
2009-01-22	8.230	8.690	8.140	8.520	6.010	6,564,500
2009-01-21	8.280	8.580	8.190	8.520	6.010	7,159,000
2009-01-20	8.650	8.870	8.140	8.270	5.834	5,564,400
2009-01-16	8.520	8.850	8.390	8.780	6.193	4,275,000
2009-01-15	8.370	8.580	8.080	8.490	5.989	6,716,200
2009-01-14	8.480	8.690	8.180	8.420	5.939	4,764,100
2009-01-13	8.410	8.770	8.370	8.690	6.130	5,549,300
2009-01-12	8.530	8.530	8.250	8.400	5.925	5,357,900
2009-01-09	8.170	8.680	8.000	8.450	5.961	7,569,500
2009-01-08	8.230	8.250	7.900	8.140	5.742	11,354,600
2009-01-07	8.700	8.780	8.180	8.260	5.827	7,907,000
2009-01-06	8.990	9.030	8.580	8.840	6.236	8,047,400
2009-01-05	9.300	9.320	8.100	8.790	6.200	13,531,400
2009-01-02	8.810	9.360	8.810	9.350	6.595	2,810,200
2008-12-31	8.560	9.060	8.530	8.760	6.179	3,621,900
2008-12-30	7.900	8.560	7.900	8.550	6.031	3,098,700
2008-12-29	8.180	8.320	7.820	7.850	5.537	3,661,800
2008-12-26	8.100	8.350	8.080	8.200	5.784	2,190,900
2008-12-24	7.950	8.150	7.880	8.070	5.693	1,106,100
2008-12-23	8.200	8.230	7.840	7.900	5.573	2,716,600
2008-12-22	8.110	8.240	7.840	8.050	5.678	4,317,300
2008-12-19	7.700	8.200	7.490	8.100	5.714	7,561,900
2008-12-18	7.960	8.100	7.520	7.650	5.396	4,198,000
2008-12-17	7.750	8.120	7.510	7.910	5.580	7,982,800
2008-12-16	6.950	7.750	6.840	7.740	5.460	5,580,400
2008-12-15	7.150	7.320	6.800	6.910	4.874	3,896,000
2008-12-12	6.750	7.150	6.550	7.110	5.015	4,367,400
2008-12-11	7.160	7.440	6.910	6.960	4.910	4,779,300
2008-12-10	7.510	7.600	7.080	7.310	5.156	5,015,100
2008-12-09	7.340	7.730	7.250	7.320	5.163	5,809,600
2008-12-08	7.400	7.810	7.290	7.380	5.206	6,796,800
2008-12-05	6.810	7.350	6.500	7.350	5.185	7,784,300
2008-12-04	6.560	7.090	6.240	6.900	4.867	9,851,800

← NewerPage 75 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.