Tyson Foods, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	16.850	17.440	16.630	16.750	11.683	5,543,200
2008-03-18	16.040	16.620	16.010	16.560	11.551	3,525,200
2008-03-17	15.700	16.020	15.430	15.610	10.888	3,882,600
2008-03-14	16.700	16.700	15.810	15.950	11.125	4,689,400
2008-03-13	16.110	16.770	16.110	16.600	11.578	4,362,400
2008-03-12	16.060	16.750	16.060	16.450	11.474	4,773,500
2008-03-11	16.060	16.490	15.720	16.060	11.202	4,401,700
2008-03-10	15.980	15.980	15.460	15.670	10.930	2,993,200
2008-03-07	16.150	16.220	15.630	15.810	11.027	3,541,500
2008-03-06	16.140	16.610	16.140	16.250	11.334	5,644,600
2008-03-05	15.240	16.430	15.130	16.190	11.293	7,405,300
2008-03-04	14.850	15.000	14.720	14.920	10.407	4,409,900
2008-03-03	14.360	15.000	14.280	14.960	10.435	3,430,500
2008-02-29	14.800	14.800	14.350	14.410	10.051	3,016,900
2008-02-28	14.750	15.070	14.650	14.870	10.372	2,458,600
2008-02-27	14.290	14.980	14.100	14.820	10.337	3,511,000
2008-02-26	14.520	14.660	14.260	14.320	9.960	2,769,600
2008-02-25	14.550	14.650	14.210	14.560	10.127	2,254,000
2008-02-22	14.360	14.640	14.080	14.570	10.134	2,486,200
2008-02-21	14.980	15.120	14.230	14.350	9.981	4,022,900
2008-02-20	14.200	15.020	14.140	14.880	10.350	5,312,900
2008-02-19	13.760	14.380	13.760	14.210	9.884	3,736,900
2008-02-15	13.710	13.750	13.460	13.630	9.480	2,343,600
2008-02-14	13.820	13.940	13.650	13.680	9.515	2,672,200
2008-02-13	13.750	13.860	13.700	13.840	9.626	2,208,300
2008-02-12	13.700	13.820	13.500	13.620	9.473	1,396,800
2008-02-11	13.690	13.710	13.430	13.560	9.432	2,286,200
2008-02-08	13.630	13.750	13.500	13.680	9.515	2,443,100
2008-02-07	13.690	13.780	13.490	13.670	9.508	2,851,800
2008-02-06	13.900	13.960	13.620	13.750	9.564	2,303,300
2008-02-05	14.000	14.150	13.590	13.790	9.592	4,689,500
2008-02-04	14.410	14.530	14.030	14.050	9.772	3,257,500
2008-02-01	14.270	14.690	14.210	14.410	10.023	2,202,200
2008-01-31	13.770	14.410	13.640	14.220	9.891	2,654,200
2008-01-30	13.990	14.200	13.630	14.010	9.745	4,527,500
2008-01-29	13.960	13.990	13.590	13.650	9.494	3,564,600
2008-01-28	13.010	14.380	13.010	13.990	9.731	5,785,600
2008-01-25	13.670	13.670	13.030	13.260	9.223	4,234,200
2008-01-24	13.630	13.800	13.440	13.490	9.383	3,469,900
2008-01-23	13.080	13.600	12.810	13.560	9.432	5,136,000
2008-01-22	13.010	13.740	13.000	13.450	9.355	4,065,700
2008-01-18	13.750	13.810	13.130	13.320	9.265	4,116,400
2008-01-17	14.020	14.220	13.530	13.630	9.480	3,854,000
2008-01-16	13.800	14.180	13.720	14.010	9.745	3,675,100
2008-01-15	13.880	14.090	13.820	13.880	9.654	2,115,900
2008-01-14	14.210	14.240	13.950	14.030	9.759	2,375,000
2008-01-11	14.370	14.370	13.990	14.120	9.821	2,346,400
2008-01-10	14.080	14.610	13.960	14.490	10.079	2,816,200
2008-01-09	13.930	14.170	13.800	14.160	9.849	2,883,800
2008-01-08	14.630	14.630	13.960	13.970	9.717	3,058,600
2008-01-07	13.970	14.530	13.930	14.480	10.072	2,814,200
2008-01-04	14.230	14.230	13.820	13.910	9.675	3,282,900
2008-01-03	15.280	15.280	14.230	14.250	9.912	3,992,100
2008-01-02	15.230	15.480	15.020	15.110	10.510	2,262,900

← NewerPage 79 of 79 · 4,734 trading days

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.