Tyson Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	58.34	58.63	57.76	58.02	58.02	-0.31%	4,948,598
Dec 19, 2024	58.72	58.97	57.82	58.20	58.20	-1.29%	2,321,900
Dec 18, 2024	58.81	59.71	58.74	58.96	58.96	-0.74%	1,800,548
Dec 17, 2024	59.46	60.11	59.34	59.40	59.40	-0.57%	1,745,488
Dec 16, 2024	60.58	60.63	59.65	59.74	59.74	-1.22%	1,938,049
Dec 13, 2024	61.14	61.26	60.23	60.48	60.48	-1.18%	1,625,600
Dec 12, 2024	62.18	62.24	61.17	61.20	61.20	-1.16%	2,100,924
Dec 11, 2024	62.44	62.80	61.77	61.92	61.92	-0.77%	3,045,832
Dec 10, 2024	62.79	63.08	61.55	62.40	62.40	-0.38%	2,150,581
Dec 9, 2024	62.69	63.33	62.56	62.64	62.64	-	1,880,132
Dec 6, 2024	63.70	63.75	62.59	62.64	62.64	-1.66%	1,376,289
Dec 5, 2024	63.60	63.99	63.33	63.70	63.70	0.14%	1,760,900
Dec 4, 2024	63.67	64.09	63.00	63.61	63.61	-0.90%	1,695,300
Dec 3, 2024	64.34	64.56	63.90	64.19	64.19	-0.23%	2,187,006
Dec 2, 2024	64.24	64.49	63.71	64.34	64.34	-0.25%	1,755,608
Nov 29, 2024	63.87	64.72	63.87	64.50	64.50	0.08%	1,131,600
Nov 27, 2024	64.16	64.48	64.00	64.45	63.95	1.00%	1,838,400
Nov 26, 2024	63.50	63.85	63.04	63.81	63.31	0.05%	1,670,000
Nov 25, 2024	64.14	64.47	63.52	63.78	63.29	0.02%	3,868,400
Nov 22, 2024	64.11	64.58	63.73	63.77	63.28	-	3,870,482
Nov 21, 2024	63.24	64.37	63.00	63.77	63.28	0.82%	3,172,734
Nov 20, 2024	62.97	63.39	62.97	63.25	62.76	0.52%	2,480,379
Nov 19, 2024	64.20	64.28	62.86	62.92	62.43	-2.51%	2,070,211
Nov 18, 2024	65.23	65.33	64.35	64.54	64.04	0.34%	2,921,811
Nov 15, 2024	64.34	64.99	63.64	64.32	63.82	0.48%	3,430,346
Nov 14, 2024	63.41	64.48	63.38	64.01	63.51	1.12%	3,539,133
Nov 13, 2024	62.32	63.32	61.06	63.30	62.81	1.02%	2,709,500
Nov 12, 2024	62.62	65.95	62.16	62.66	62.17	6.55%	7,041,800
Nov 11, 2024	59.59	60.10	58.69	58.81	58.35	-1.31%	2,693,109
Nov 8, 2024	58.66	60.15	58.62	59.59	59.13	1.50%	2,462,218
Nov 7, 2024	59.05	59.39	58.56	58.71	58.25	-0.76%	1,925,700
Nov 6, 2024	59.90	60.45	59.05	59.16	58.70	-0.17%	1,825,647
Nov 5, 2024	58.20	59.27	57.61	59.26	58.80	1.61%	2,413,543
Nov 4, 2024	58.49	58.95	58.23	58.32	57.87	-0.07%	1,611,121
Nov 1, 2024	58.58	58.89	58.23	58.36	57.91	-0.39%	1,890,039
Oct 31, 2024	58.96	59.42	58.58	58.59	58.14	-0.41%	2,109,200
Oct 30, 2024	58.46	58.92	58.27	58.83	58.37	0.79%	2,326,905
Oct 29, 2024	58.93	59.04	58.24	58.37	57.92	-1.40%	2,934,060
Oct 28, 2024	58.94	59.73	58.86	59.20	58.74	0.90%	1,235,117
Oct 25, 2024	59.25	59.43	58.62	58.67	58.21	-0.61%	1,809,547
Oct 24, 2024	59.15	59.43	58.46	59.03	58.57	0.25%	1,703,400
Oct 23, 2024	58.19	59.55	58.08	58.88	58.42	-0.02%	2,684,700
Oct 22, 2024	59.19	59.24	58.71	58.89	58.43	-0.49%	1,944,600
Oct 21, 2024	59.90	60.09	58.76	59.18	58.72	-1.38%	1,149,900
Oct 18, 2024	59.99	60.11	59.16	60.01	59.54	0.37%	1,277,402
Oct 17, 2024	60.56	60.72	59.71	59.79	59.33	-1.34%	1,297,900
Oct 16, 2024	59.90	61.11	59.90	60.60	60.13	1.22%	1,457,616
Oct 15, 2024	59.75	60.83	59.67	59.87	59.41	0.03%	1,720,256
Oct 14, 2024	59.00	59.92	59.00	59.85	59.39	1.73%	1,819,030
Oct 11, 2024	58.46	59.06	58.26	58.83	58.37	1.10%	1,434,543
Oct 10, 2024	58.43	59.00	58.12	58.19	57.74	-0.15%	2,143,617
Oct 9, 2024	58.40	58.51	58.10	58.28	57.83	-0.02%	1,551,361
Oct 8, 2024	57.97	58.47	57.53	58.29	57.84	0.10%	1,393,140
Oct 7, 2024	58.47	58.50	57.90	58.23	57.78	-0.55%	1,276,346
Oct 4, 2024	58.09	58.71	58.09	58.55	58.10	0.83%	1,040,013
Oct 3, 2024	58.93	59.30	57.82	58.07	57.62	-1.93%	1,612,430
Oct 2, 2024	59.43	59.95	58.93	59.21	58.75	-0.92%	1,754,071
Oct 1, 2024	59.34	60.38	59.26	59.76	59.30	0.34%	1,890,647
Sep 30, 2024	59.89	60.00	59.22	59.56	59.10	-0.22%	1,582,438
Sep 27, 2024	59.50	60.20	59.37	59.69	59.23	0.62%	1,759,561
Sep 26, 2024	57.95	59.42	57.81	59.32	58.86	2.35%	1,957,067
Sep 25, 2024	58.65	59.20	57.60	57.96	57.51	-4.23%	3,450,885
Sep 24, 2024	60.42	61.15	60.22	60.52	60.05	0.17%	1,707,800
Sep 23, 2024	59.62	60.43	59.53	60.42	59.95	0.47%	1,954,000
Sep 20, 2024	61.88	61.88	59.45	60.14	59.67	-2.48%	6,068,278
Sep 19, 2024	61.61	61.88	61.18	61.67	61.19	-0.23%	1,532,907
Sep 18, 2024	61.59	62.33	61.37	61.81	61.33	0.02%	1,399,019
Sep 17, 2024	61.80	62.57	61.58	61.80	61.32	-0.08%	1,429,044
Sep 16, 2024	61.78	62.40	61.78	61.85	61.37	0.73%	1,421,300
Sep 13, 2024	61.64	62.12	60.86	61.40	60.92	-0.45%	2,146,521
Sep 12, 2024	61.50	61.97	61.13	61.68	61.20	0.05%	2,149,250
Sep 11, 2024	62.87	63.27	61.30	61.65	61.17	-2.42%	2,287,419
Sep 10, 2024	65.78	65.86	63.14	63.18	62.69	-3.95%	2,414,733
Sep 9, 2024	66.17	66.88	65.72	65.78	65.27	-0.14%	2,037,000
Sep 6, 2024	65.23	66.27	65.23	65.87	65.36	1.14%	3,443,335
Sep 5, 2024	66.00	66.14	65.00	65.13	64.62	-0.90%	2,798,613
Sep 4, 2024	64.69	65.96	64.67	65.72	65.21	1.40%	1,777,700
Sep 3, 2024	64.06	65.11	64.06	64.81	64.31	0.78%	2,584,323
Aug 30, 2024	63.94	64.42	63.75	64.31	63.81	-0.53%	2,055,800
Aug 29, 2024	65.61	65.61	64.44	64.65	63.66	-1.58%	1,371,238
Aug 28, 2024	63.94	65.71	63.81	65.69	64.69	2.75%	3,043,700
Aug 27, 2024	64.16	64.35	63.81	63.93	62.95	-0.31%	1,557,100
Aug 26, 2024	63.63	64.32	63.59	64.13	63.15	1.06%	1,950,400
Aug 23, 2024	63.24	63.51	62.78	63.46	62.49	0.71%	2,184,449
Aug 22, 2024	63.41	63.56	62.64	63.01	62.05	-0.47%	2,412,400
Aug 21, 2024	62.50	63.34	62.35	63.31	62.34	1.44%	2,730,821
Aug 20, 2024	62.37	62.47	61.57	62.41	61.46	-0.10%	3,590,745
Aug 19, 2024	62.48	62.77	62.03	62.47	61.52	-0.08%	1,638,231
Aug 16, 2024	61.88	62.58	61.48	62.52	61.56	0.77%	1,484,701
Aug 15, 2024	62.31	62.31	61.71	62.04	61.09	0.02%	2,725,829
Aug 14, 2024	61.30	62.30	61.30	62.03	61.08	1.41%	2,393,100
Aug 13, 2024	60.65	61.19	60.53	61.17	60.24	1.39%	1,741,800
Aug 12, 2024	61.61	61.63	60.10	60.33	59.41	-2.20%	2,705,571
Aug 9, 2024	61.68	61.83	61.18	61.69	60.75	-0.31%	2,051,300
Aug 8, 2024	60.80	62.10	60.67	61.88	60.93	1.21%	2,423,900
Aug 7, 2024	61.72	62.15	61.04	61.14	60.21	-0.65%	2,950,981
Aug 6, 2024	62.57	62.81	61.24	61.54	60.60	-1.55%	4,195,335
Aug 5, 2024	62.62	63.90	62.00	62.51	61.55	2.09%	5,787,600
Aug 2, 2024	60.96	61.57	60.13	61.23	60.29	0.77%	3,074,718
Aug 1, 2024	61.28	61.60	60.44	60.76	59.83	-0.23%	1,874,754