Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	5.930	6.550	5.820	6.530	4.606	8,737,700
2008-12-02	6.060	6.150	5.210	6.110	4.310	9,877,600
2008-12-01	6.730	6.740	5.980	6.030	4.254	8,411,400
2008-11-28	7.190	7.240	6.560	6.710	4.733	4,956,500
2008-11-26	6.240	7.070	6.000	7.020	4.952	11,397,000
2008-11-25	6.030	6.350	5.990	6.270	4.395	9,588,700
2008-11-24	5.240	6.020	5.130	5.900	4.135	8,626,100
2008-11-21	4.610	5.650	4.500	5.150	3.610	7,375,900
2008-11-20	5.090	5.090	4.400	4.400	3.084	7,494,400
2008-11-19	4.950	5.210	4.760	5.040	3.533	12,402,500
2008-11-18	4.990	5.040	4.810	5.010	3.511	6,871,700
2008-11-17	4.840	5.010	4.780	4.800	3.364	8,510,100
2008-11-14	5.100	5.100	4.840	4.900	3.434	8,123,300
2008-11-13	4.960	5.150	4.500	5.130	3.596	15,897,000
2008-11-12	5.110	5.260	4.750	4.800	3.364	14,346,800
2008-11-11	6.060	6.140	4.820	5.110	3.582	19,927,200
2008-11-10	7.950	7.960	6.040	6.690	4.689	14,856,400
2008-11-07	7.910	7.910	7.200	7.460	5.229	6,880,700
2008-11-06	8.630	8.690	7.750	7.790	5.460	5,209,300
2008-11-05	8.750	8.890	8.460	8.630	6.049	5,835,300
2008-11-04	8.960	9.750	8.660	8.700	6.098	5,106,800
2008-11-03	8.730	8.830	8.360	8.670	6.077	5,402,400
2008-10-31	8.250	9.100	8.070	8.740	6.126	7,830,400
2008-10-30	8.120	8.470	7.910	8.300	5.817	7,226,400
2008-10-29	7.840	8.030	7.410	7.900	5.537	11,132,200
2008-10-28	8.170	8.280	5.710	8.000	5.607	27,940,300
2008-10-27	9.630	9.790	7.990	7.990	5.600	10,728,300
2008-10-24	9.630	10.140	9.500	9.640	6.757	6,169,200
2008-10-23	10.120	10.480	9.700	10.410	7.296	7,417,200
2008-10-22	10.610	10.840	9.790	10.060	7.051	5,830,700
2008-10-21	11.210	11.560	10.850	10.900	7.640	3,699,600
2008-10-20	11.030	11.750	10.870	11.730	8.221	5,690,400
2008-10-17	9.730	11.530	9.730	11.050	7.745	5,511,200
2008-10-16	10.570	10.820	10.010	10.720	7.514	7,503,100
2008-10-15	11.580	11.580	10.540	10.560	7.401	4,440,600
2008-10-14	12.160	12.180	11.330	11.800	8.271	6,827,600
2008-10-13	11.150	11.640	10.630	11.610	8.137	3,791,800
2008-10-10	10.510	11.170	9.820	10.540	7.387	9,442,900
2008-10-09	11.460	12.080	10.710	10.710	7.507	6,798,200
2008-10-08	10.810	11.600	10.540	11.200	7.850	6,142,300
2008-10-07	11.880	12.150	11.010	11.050	7.745	5,688,100
2008-10-06	11.370	11.970	10.960	11.750	8.235	7,542,900
2008-10-03	12.510	12.780	11.570	11.680	8.186	5,617,300
2008-10-02	12.830	12.870	12.240	12.300	8.621	4,230,000
2008-10-01	11.780	13.080	11.690	12.870	9.020	5,957,300
2008-09-30	11.620	11.980	11.250	11.940	8.369	6,072,800
2008-09-29	12.680	12.710	10.970	11.240	7.878	8,479,400
2008-09-26	12.810	13.140	12.620	12.690	8.894	7,817,000
2008-09-25	11.560	13.330	11.560	13.100	9.182	10,786,200
2008-09-24	12.850	12.860	11.860	12.140	8.509	12,251,000
2008-09-23	13.040	13.210	12.800	12.820	8.985	5,053,300
2008-09-22	12.950	13.440	12.900	12.980	9.098	4,968,300
2008-09-19	13.620	14.080	12.800	13.130	9.203	7,632,600
2008-09-18	12.770	13.020	12.400	12.980	9.098	6,738,800
2008-09-17	12.790	13.030	12.510	12.630	8.852	7,490,000
2008-09-16	12.810	13.170	12.500	13.060	9.154	6,362,200
2008-09-15	13.490	13.500	12.610	13.000	9.112	6,231,300
2008-09-12	13.200	13.550	13.180	13.490	9.455	5,642,700
2008-09-11	12.850	13.480	12.760	13.340	9.350	11,293,900
2008-09-10	12.650	13.180	12.380	13.100	9.182	35,044,800

← NewerPage 76 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.