Tyson Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 7, 2025	60.51	61.98	60.44	61.24	61.24	1.17%	1,698,718
Mar 6, 2025	61.14	61.45	60.31	60.53	60.53	-0.35%	1,545,387
Mar 5, 2025	60.22	61.26	60.15	60.74	60.74	0.40%	1,920,452
Mar 4, 2025	62.23	62.90	60.42	60.50	60.50	-2.15%	2,710,738
Mar 3, 2025	61.31	62.36	61.23	61.83	61.83	0.80%	2,747,898
Feb 28, 2025	61.10	61.48	60.52	61.34	61.34	0.57%	2,620,083
Feb 27, 2025	60.18	61.09	59.67	60.99	60.50	1.14%	1,836,011
Feb 26, 2025	61.15	61.15	59.93	60.30	59.81	-1.70%	2,043,965
Feb 25, 2025	61.27	61.80	60.84	61.34	60.84	0.77%	2,379,264
Feb 24, 2025	60.21	61.69	59.88	60.87	60.38	0.69%	3,830,692
Feb 21, 2025	59.24	60.67	59.24	60.45	59.96	2.27%	3,323,540
Feb 20, 2025	57.38	59.22	57.38	59.11	58.63	2.62%	3,642,562
Feb 19, 2025	57.59	58.35	57.56	57.60	57.13	-0.50%	2,370,764
Feb 18, 2025	57.15	57.99	56.50	57.89	57.42	1.38%	3,160,557
Feb 14, 2025	58.17	58.30	57.05	57.10	56.64	-0.82%	3,151,580
Feb 13, 2025	57.83	57.83	57.24	57.57	57.11	-0.36%	2,449,112
Feb 12, 2025	58.15	58.60	57.74	57.78	57.31	-1.68%	1,757,436
Feb 11, 2025	57.82	58.79	57.67	58.77	58.30	1.84%	1,775,571
Feb 10, 2025	57.80	57.86	57.26	57.71	57.24	-0.40%	3,102,781
Feb 7, 2025	57.49	58.02	57.16	57.94	57.47	0.91%	1,661,065
Feb 6, 2025	57.69	57.70	56.94	57.42	56.96	0.58%	1,580,265
Feb 5, 2025	57.01	57.17	56.52	57.09	56.63	0.14%	1,977,377
Feb 4, 2025	57.77	57.77	56.23	57.01	56.55	-1.26%	3,100,884
Feb 3, 2025	57.42	58.61	56.17	57.74	57.27	2.21%	4,991,333
Jan 31, 2025	56.40	57.27	56.32	56.49	56.03	-0.48%	2,936,789
Jan 30, 2025	57.00	57.07	56.13	56.76	56.30	0.28%	1,605,440
Jan 29, 2025	56.55	57.08	56.20	56.60	56.14	0.21%	2,057,350
Jan 28, 2025	57.84	58.20	56.22	56.48	56.02	-2.72%	2,178,839
Jan 27, 2025	57.13	58.57	57.10	58.06	57.59	2.87%	2,614,021
Jan 24, 2025	55.95	56.79	55.87	56.44	55.98	0.66%	2,831,703
Jan 23, 2025	55.60	56.45	55.57	56.07	55.62	0.85%	2,721,938
Jan 22, 2025	56.30	56.33	55.49	55.60	55.15	-1.52%	2,060,323
Jan 21, 2025	55.55	56.57	55.54	56.46	56.00	1.35%	2,166,612
Jan 17, 2025	55.85	56.24	55.62	55.71	55.26	-0.55%	1,908,434
Jan 16, 2025	55.43	56.18	55.30	56.02	55.57	0.47%	2,081,508
Jan 15, 2025	55.82	55.93	55.28	55.76	55.31	0.54%	1,663,076
Jan 14, 2025	55.54	55.99	55.24	55.46	55.01	-0.31%	2,303,875
Jan 13, 2025	54.84	55.98	54.48	55.63	55.18	2.51%	2,507,843
Jan 10, 2025	54.90	55.43	54.01	54.27	53.83	-2.15%	3,204,997
Jan 8, 2025	55.58	55.70	54.80	55.46	55.01	-0.22%	4,011,644
Jan 7, 2025	56.80	57.12	55.45	55.58	55.13	-2.15%	2,407,714
Jan 6, 2025	57.91	57.95	56.56	56.80	56.34	-2.37%	2,620,695
Jan 3, 2025	58.08	58.63	57.83	58.18	57.71	0.05%	1,764,262
Jan 2, 2025	57.45	58.18	57.43	58.15	57.68	1.24%	1,665,584
Dec 31, 2024	57.09	57.67	56.85	57.44	56.98	0.53%	3,708,664
Dec 30, 2024	57.75	57.97	56.92	57.14	56.68	-1.43%	1,514,814
Dec 27, 2024	57.77	58.36	57.59	57.97	57.50	-0.19%	1,543,424
Dec 26, 2024	57.50	58.24	57.40	58.08	57.61	0.59%	1,821,424
Dec 24, 2024	57.65	57.97	57.43	57.74	57.27	-0.16%	682,824
Dec 23, 2024	57.18	58.00	56.96	57.83	57.36	-0.33%	1,823,036