Tyson Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	57.77	57.77	56.23	57.01	57.01	-1.26%	3,062,421
Feb 3, 2025	57.42	58.61	56.17	57.74	57.74	2.21%	4,991,333
Jan 31, 2025	56.40	57.27	56.32	56.49	56.49	-0.48%	2,936,789
Jan 30, 2025	57.00	57.07	56.13	56.76	56.76	0.28%	1,605,440
Jan 29, 2025	56.55	57.08	56.20	56.60	56.60	0.21%	2,057,350
Jan 28, 2025	57.84	58.20	56.22	56.48	56.48	-2.72%	2,178,839
Jan 27, 2025	57.13	58.57	57.10	58.06	58.06	2.87%	2,614,021
Jan 24, 2025	55.95	56.79	55.87	56.44	56.44	0.66%	2,831,703
Jan 23, 2025	55.60	56.45	55.57	56.07	56.07	0.85%	2,721,938
Jan 22, 2025	56.30	56.33	55.49	55.60	55.60	-1.52%	2,060,323
Jan 21, 2025	55.55	56.57	55.54	56.46	56.46	1.35%	2,166,612
Jan 17, 2025	55.85	56.24	55.62	55.71	55.71	-0.55%	1,908,434
Jan 16, 2025	55.43	56.18	55.30	56.02	56.02	0.47%	2,081,508
Jan 15, 2025	55.82	55.93	55.28	55.76	55.76	0.54%	1,663,076
Jan 14, 2025	55.54	55.99	55.24	55.46	55.46	-0.31%	2,303,875
Jan 13, 2025	54.84	55.98	54.48	55.63	55.63	2.51%	2,507,843
Jan 10, 2025	54.90	55.43	54.01	54.27	54.27	-2.15%	3,204,997
Jan 8, 2025	55.58	55.70	54.80	55.46	55.46	-0.22%	4,011,644
Jan 7, 2025	56.80	57.12	55.45	55.58	55.58	-2.15%	2,407,714
Jan 6, 2025	57.91	57.95	56.56	56.80	56.80	-2.37%	2,620,695
Jan 3, 2025	58.08	58.63	57.83	58.18	58.18	0.05%	1,764,262
Jan 2, 2025	57.45	58.18	57.43	58.15	58.15	1.24%	1,665,584
Dec 31, 2024	57.09	57.67	56.85	57.44	57.44	0.53%	3,708,664
Dec 30, 2024	57.75	57.97	56.92	57.14	57.14	-1.43%	1,514,814
Dec 27, 2024	57.77	58.36	57.59	57.97	57.97	-0.19%	1,543,424
Dec 26, 2024	57.50	58.24	57.40	58.08	58.08	0.59%	1,821,424
Dec 24, 2024	57.65	57.97	57.43	57.74	57.74	-0.16%	682,824
Dec 23, 2024	57.18	58.00	56.96	57.83	57.83	-0.33%	1,823,036
Dec 20, 2024	58.34	58.63	57.76	58.02	58.02	-0.31%	5,593,741
Dec 19, 2024	58.72	58.97	57.82	58.20	58.20	-1.29%	2,321,858
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%	1,625,571
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%	1,760,881
Dec 4, 2024	63.67	64.09	63.00	63.61	63.61	-0.90%	1,695,274
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%	1,131,554
Nov 27, 2024	64.16	64.48	64.00	64.45	63.95	1.00%	1,838,365
Nov 26, 2024	63.50	63.85	63.04	63.81	63.32	0.05%	1,669,950
Nov 25, 2024	64.14	64.47	63.52	63.78	63.29	0.02%	3,868,386
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	62.44	-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	63.83	0.48%	3,430,346
Nov 14, 2024	63.41	64.48	63.38	64.01	63.52	1.12%	3,539,133
Nov 13, 2024	62.32	63.32	61.06	63.30	62.81	1.02%	2,709,457
Nov 12, 2024	62.62	65.95	62.16	62.66	62.18	6.55%	7,041,753
Nov 11, 2024	59.59	60.10	58.69	58.81	58.36	-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	58.26	-0.76%	1,925,651
Nov 6, 2024	59.90	60.45	59.05	59.16	58.71	-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%	2,109,196
Oct 30, 2024	58.46	58.92	58.27	58.83	58.38	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	58.75	0.90%	1,235,117
Oct 25, 2024	59.25	59.43	58.62	58.67	58.22	-0.61%	1,809,547
Oct 24, 2024	59.15	59.43	58.46	59.03	58.58	0.25%	1,703,396
Oct 23, 2024	58.19	59.55	58.08	58.88	58.43	-0.02%	2,684,667
Oct 22, 2024	59.19	59.24	58.71	58.89	58.44	-0.49%	1,944,559
Oct 21, 2024	59.90	60.09	58.76	59.18	58.73	-1.38%	1,149,861
Oct 18, 2024	59.99	60.11	59.16	60.01	59.55	0.37%	1,277,402
Oct 17, 2024	60.56	60.72	59.71	59.79	59.33	-1.34%	1,297,881
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	58.38	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	58.76	-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%	1,707,762
Sep 23, 2024	59.62	60.43	59.53	60.42	59.96	0.47%	1,953,980
Sep 20, 2024	61.88	61.88	59.45	60.14	59.68	-2.48%	6,068,278
Sep 19, 2024	61.61	61.88	61.18	61.67	61.20	-0.23%	1,532,907
Sep 18, 2024	61.59	62.33	61.37	61.81	61.34	0.02%	1,399,019
Sep 17, 2024	61.80	62.57	61.58	61.80	61.33	-0.08%	1,429,044
Sep 16, 2024	61.78	62.40	61.78	61.85	61.37	0.73%	1,421,284
Sep 13, 2024	61.64	62.12	60.86	61.40	60.93	-0.45%	2,146,521
Sep 12, 2024	61.50	61.97	61.13	61.68	61.21	0.05%	2,149,250
Sep 11, 2024	62.87	63.27	61.30	61.65	61.18	-2.42%	2,287,419