Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	13.660	13.680	12.920	13.020	9.126	9,770,300
2008-09-08	14.490	14.500	13.670	13.740	9.630	6,158,200
2008-09-05	13.710	14.240	13.640	14.230	9.974	3,747,900
2008-09-04	14.450	14.500	13.850	13.880	9.728	5,085,800
2008-09-03	14.880	15.300	14.810	15.180	10.640	5,083,800
2008-09-02	14.520	15.250	14.520	14.900	10.443	3,389,100
2008-08-29	14.830	14.980	14.390	14.520	10.177	4,602,600
2008-08-28	15.430	15.600	14.860	14.990	10.506	4,745,600
2008-08-27	15.480	15.480	15.110	15.350	10.759	2,793,500
2008-08-26	16.270	16.270	15.210	15.250	10.661	3,823,300
2008-08-25	16.060	16.330	15.880	16.210	11.332	2,189,800
2008-08-22	16.420	16.660	15.880	16.010	11.192	4,665,600
2008-08-21	16.140	16.530	16.110	16.290	11.388	3,054,800
2008-08-20	16.100	16.480	15.870	16.330	11.416	3,154,400
2008-08-19	16.460	16.500	15.910	16.040	11.213	2,498,700
2008-08-18	16.840	17.050	16.430	16.500	11.534	1,991,000
2008-08-15	17.020	17.230	16.580	16.750	11.709	2,955,700
2008-08-14	16.350	17.050	16.130	16.850	11.779	3,772,400
2008-08-13	16.980	17.150	16.220	16.390	11.457	5,583,700
2008-08-12	16.840	17.550	16.790	17.070	11.933	3,878,700
2008-08-11	16.240	16.890	16.040	16.890	11.807	4,062,500
2008-08-08	15.930	16.450	15.730	16.310	11.402	2,954,300
2008-08-07	16.400	16.530	15.820	15.830	11.066	3,848,900
2008-08-06	16.180	16.500	16.130	16.410	11.471	4,005,800
2008-08-05	15.140	16.400	15.140	16.160	11.297	6,315,500
2008-08-04	14.740	15.210	14.550	14.990	10.479	3,538,100
2008-08-01	15.020	15.050	14.620	14.870	10.395	3,967,800
2008-07-31	15.580	15.720	14.900	14.900	10.416	3,749,600
2008-07-30	15.360	15.820	15.240	15.750	11.010	4,276,700
2008-07-29	15.180	15.630	15.030	15.240	10.654	4,623,600
2008-07-28	14.740	16.090	14.500	15.090	10.549	10,216,100
2008-07-25	16.310	16.570	16.130	16.230	11.346	4,480,700
2008-07-24	16.650	16.720	16.090	16.130	11.276	4,586,600
2008-07-23	16.350	16.700	16.270	16.680	11.660	4,632,000
2008-07-22	16.160	16.420	15.850	16.310	11.402	5,103,900
2008-07-21	16.390	16.520	15.990	16.240	11.353	2,699,500
2008-07-18	18.400	18.400	16.100	16.360	11.436	3,950,500
2008-07-17	16.150	16.470	15.650	16.120	11.269	5,676,800
2008-07-16	15.400	16.180	15.360	16.130	11.276	5,936,600
2008-07-15	14.810	15.940	14.560	15.390	10.758	7,834,500
2008-07-14	14.860	15.050	14.460	14.900	10.416	4,280,100
2008-07-11	15.190	15.190	14.500	14.690	10.269	4,940,900
2008-07-10	14.920	15.870	14.860	15.310	10.702	6,014,400
2008-07-09	14.800	15.040	14.730	14.940	10.444	4,123,400
2008-07-08	14.260	15.030	14.220	15.030	10.507	6,017,800
2008-07-07	14.410	14.620	14.110	14.270	9.975	4,885,700
2008-07-03	14.430	14.630	14.210	14.350	10.031	1,733,000
2008-07-02	14.440	14.810	14.280	14.310	10.003	5,308,100
2008-07-01	14.710	14.930	14.080	14.360	10.038	4,698,400
2008-06-30	14.720	15.140	14.380	14.940	10.444	4,571,800
2008-06-27	14.780	15.020	14.380	14.640	10.234	6,087,100
2008-06-26	14.810	15.180	14.660	14.680	10.262	4,583,400
2008-06-25	14.490	15.200	14.370	15.000	10.486	5,718,100
2008-06-24	14.370	14.580	14.110	14.380	10.052	2,977,900
2008-06-23	14.950	14.950	14.300	14.370	10.045	3,698,000
2008-06-20	14.240	14.940	13.600	14.880	10.402	9,731,600
2008-06-19	13.560	14.560	13.560	14.470	10.115	11,136,400
2008-06-18	14.510	14.810	13.100	13.680	9.563	21,204,700
2008-06-17	14.850	15.100	14.720	14.900	10.416	6,205,100
2008-06-16	14.840	14.990	14.460	14.740	10.304	7,510,200

← NewerPage 77 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.