Tyson Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	55.90	55.95	55.18	55.36	55.36	-0.82%	2,323,973
May 27, 2025	55.90	55.90	54.97	55.82	55.82	0.49%	2,141,241
May 23, 2025	55.38	55.69	54.69	55.55	55.55	0.13%	2,629,672
May 22, 2025	56.20	56.55	55.39	55.48	55.48	-1.47%	2,369,572
May 21, 2025	56.79	57.05	56.29	56.31	56.31	-0.78%	3,120,401
May 20, 2025	56.18	56.83	56.18	56.75	56.75	1.25%	2,906,939
May 19, 2025	56.00	56.33	55.62	56.05	56.05	0.20%	2,752,899
May 16, 2025	55.60	56.10	55.52	55.94	55.94	0.52%	5,641,746
May 15, 2025	54.59	55.69	54.57	55.65	55.65	2.11%	2,677,854
May 14, 2025	55.26	55.29	54.40	54.50	54.50	-1.55%	3,379,314
May 13, 2025	56.03	56.23	55.34	55.36	55.36	-1.13%	2,958,502
May 12, 2025	55.74	56.08	55.21	55.99	55.99	1.25%	3,291,392
May 9, 2025	56.27	56.66	55.13	55.30	55.30	-1.85%	2,804,167
May 8, 2025	55.29	56.77	55.23	56.34	56.34	2.10%	5,335,240
May 7, 2025	55.82	55.90	55.05	55.18	55.18	-1.02%	4,069,054
May 6, 2025	55.94	56.15	54.95	55.75	55.75	-0.59%	7,290,507
May 5, 2025	57.60	58.42	54.49	56.08	56.08	-7.75%	11,980,992
May 2, 2025	61.01	61.53	60.62	60.79	60.79	0.30%	3,935,023
May 1, 2025	60.59	60.92	60.03	60.61	60.61	-1.03%	2,780,705
Apr 30, 2025	61.17	61.36	60.26	61.24	61.24	1.09%	2,959,602
Apr 29, 2025	59.92	60.66	59.37	60.58	60.58	0.78%	2,263,531
Apr 28, 2025	60.56	60.88	59.90	60.11	60.11	-0.84%	1,956,095
Apr 25, 2025	61.41	61.57	60.28	60.62	60.62	-1.30%	1,462,885
Apr 24, 2025	61.73	61.99	61.15	61.42	61.42	-0.98%	2,125,146
Apr 23, 2025	61.46	62.18	61.12	62.03	62.03	1.04%	2,365,608
Apr 22, 2025	60.90	61.71	60.76	61.39	61.39	0.99%	2,634,637
Apr 21, 2025	61.05	61.15	60.18	60.79	60.79	-0.69%	1,590,149
Apr 17, 2025	61.01	61.85	60.88	61.21	61.21	0.91%	2,520,501
Apr 16, 2025	61.50	61.50	60.49	60.66	60.66	-0.54%	1,911,678
Apr 15, 2025	61.74	61.74	60.85	60.99	60.99	-0.94%	1,520,045
Apr 14, 2025	60.50	61.89	60.31	61.57	61.57	1.70%	2,528,982
Apr 11, 2025	60.46	60.89	59.10	60.54	60.54	0.68%	2,121,839
Apr 10, 2025	59.94	60.47	58.75	60.13	60.13	0.62%	3,125,789
Apr 9, 2025	56.80	59.86	56.79	59.76	59.76	3.66%	2,717,208
Apr 8, 2025	59.29	59.60	57.29	57.65	57.65	-1.00%	2,694,878
Apr 7, 2025	58.18	59.50	57.47	58.23	58.23	-2.64%	3,223,882
Apr 4, 2025	62.02	63.00	59.74	59.81	59.81	-5.90%	3,322,777
Apr 3, 2025	63.37	64.36	63.02	63.56	63.56	1.29%	2,595,747
Apr 2, 2025	63.28	63.72	62.51	62.75	62.75	-0.57%	1,528,511
Apr 1, 2025	63.87	64.00	62.81	63.11	63.11	-1.10%	2,630,137
Mar 31, 2025	62.39	64.15	62.35	63.81	63.81	2.31%	2,674,796
Mar 28, 2025	62.55	62.77	62.16	62.37	62.37	-0.02%	1,339,529
Mar 27, 2025	61.97	62.68	61.88	62.38	62.38	1.28%	2,226,630
Mar 26, 2025	60.04	61.78	60.04	61.59	61.59	2.74%	1,791,820
Mar 25, 2025	60.37	60.38	59.72	59.95	59.95	-0.70%	1,639,959
Mar 24, 2025	60.28	60.92	60.05	60.37	60.37	-0.10%	2,453,611
Mar 21, 2025	60.40	60.95	60.17	60.43	60.43	0.02%	5,366,560
Mar 20, 2025	60.90	60.90	60.26	60.42	60.42	-0.61%	2,251,803
Mar 19, 2025	60.30	61.03	59.89	60.79	60.79	0.46%	2,140,709
Mar 18, 2025	60.58	60.83	60.23	60.51	60.51	-0.13%	2,602,960