Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	14.910	14.960	14.710	14.960	10.458	5,739,100
2008-06-12	14.940	15.330	14.660	14.870	10.395	6,898,800
2008-06-11	15.230	15.230	14.710	14.840	10.374	7,952,700
2008-06-10	15.590	15.590	15.170	15.280	10.682	6,669,200
2008-06-09	16.320	16.370	15.490	15.670	10.954	6,510,500
2008-06-06	17.000	17.000	16.120	16.180	11.311	7,311,600
2008-06-05	17.210	17.280	16.900	17.000	11.884	7,019,300
2008-06-04	17.350	17.500	16.690	17.110	11.961	9,059,300
2008-06-03	18.220	18.270	16.720	16.980	11.870	11,880,200
2008-06-02	18.930	19.070	18.440	18.450	12.898	4,405,500
2008-05-30	18.700	18.930	18.470	18.840	13.170	3,700,500
2008-05-29	18.190	18.970	18.130	18.680	13.058	6,109,400
2008-05-28	18.080	18.240	17.710	18.190	12.716	3,128,000
2008-05-27	17.790	18.150	17.690	18.010	12.562	2,622,900
2008-05-23	18.310	18.340	17.730	17.820	12.429	2,838,400
2008-05-22	18.100	18.500	17.940	18.360	12.806	2,798,800
2008-05-21	18.100	18.520	17.930	17.970	12.534	2,538,300
2008-05-20	18.200	18.380	17.960	18.100	12.625	2,672,000
2008-05-19	18.300	18.680	18.130	18.320	12.778	4,009,500
2008-05-16	18.640	18.850	18.110	18.260	12.736	2,869,300
2008-05-15	18.320	18.730	18.190	18.610	12.980	3,241,800
2008-05-14	17.980	18.440	17.910	18.160	12.667	3,905,300
2008-05-13	17.830	18.100	17.700	17.970	12.534	7,413,500
2008-05-12	17.500	17.800	17.340	17.780	12.402	4,181,400
2008-05-09	17.530	17.730	17.280	17.350	12.102	3,478,200
2008-05-08	17.730	17.930	17.670	17.820	12.429	3,599,800
2008-05-07	17.750	17.820	17.550	17.670	12.325	6,044,800
2008-05-06	17.800	17.880	17.390	17.710	12.353	5,976,500
2008-05-05	17.850	18.060	17.690	17.950	12.520	4,731,600
2008-05-02	18.130	18.150	17.670	17.800	12.415	4,795,500
2008-05-01	17.660	17.970	17.650	17.820	12.429	4,918,500
2008-04-30	17.850	17.940	17.620	17.800	12.415	6,418,700
2008-04-29	18.400	18.410	17.760	17.850	12.450	5,862,900
2008-04-28	18.030	18.740	17.860	18.240	12.722	4,931,200
2008-04-25	18.250	18.300	17.810	18.150	12.660	6,723,000
2008-04-24	18.170	18.370	17.720	18.080	12.611	5,617,500
2008-04-23	18.810	19.080	17.990	18.170	12.674	7,727,300
2008-04-22	19.330	19.440	18.650	18.770	13.092	4,359,000
2008-04-21	19.040	19.450	18.800	19.440	13.559	5,508,800
2008-04-18	18.820	19.500	18.820	19.020	13.266	10,366,600
2008-04-17	17.870	18.480	17.820	18.430	12.855	8,252,900
2008-04-16	17.670	17.900	17.670	17.870	12.464	4,077,200
2008-04-15	17.260	17.600	17.000	17.550	12.241	4,012,700
2008-04-14	16.880	17.230	16.880	17.120	11.941	5,412,400
2008-04-11	16.730	17.030	16.730	16.850	11.753	4,557,000
2008-04-10	16.480	17.080	16.450	16.960	11.830	5,006,700
2008-04-09	16.710	16.760	16.330	16.450	11.474	3,430,100
2008-04-08	16.850	16.920	16.650	16.770	11.697	1,902,100
2008-04-07	16.980	17.310	16.880	17.000	11.857	2,394,900
2008-04-04	16.510	16.880	16.480	16.820	11.732	2,889,900
2008-04-03	16.190	16.490	16.160	16.440	11.467	2,175,900
2008-04-02	16.880	16.880	16.230	16.290	11.362	2,288,900
2008-04-01	16.040	16.830	16.040	16.830	11.739	3,402,500
2008-03-31	16.000	16.170	15.740	15.950	11.125	3,104,700
2008-03-28	16.370	16.420	16.100	16.130	11.251	2,081,000
2008-03-27	16.500	16.600	16.050	16.100	11.230	3,052,700
2008-03-26	16.490	16.700	16.330	16.480	11.495	1,885,500
2008-03-25	16.770	16.950	16.490	16.610	11.585	3,325,000
2008-03-24	16.930	17.120	16.770	16.950	11.823	3,108,700
2008-03-20	16.840	17.150	16.630	16.890	11.781	6,003,300

← NewerPage 78 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.