Tyson Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	62.97	63.39	62.97	63.25	63.25	0.52%	2,480,379
Nov 19, 2024	64.20	64.28	62.86	62.92	62.92	-2.51%	2,070,211
Nov 18, 2024	65.23	65.33	64.35	64.54	64.54	0.34%	2,921,811
Nov 15, 2024	64.34	64.99	63.64	64.32	64.32	0.48%	3,430,346
Nov 14, 2024	63.41	64.48	63.38	64.01	64.01	1.12%	3,539,133
Nov 13, 2024	62.32	63.32	61.06	63.30	63.30	1.02%	2,709,457
Nov 12, 2024	62.62	65.95	62.16	62.66	62.66	6.55%	7,041,753
Nov 11, 2024	59.59	60.10	58.69	58.81	58.81	-1.31%	2,693,109
Nov 8, 2024	58.66	60.15	58.62	59.59	59.59	1.50%	2,462,218
Nov 7, 2024	59.05	59.39	58.56	58.71	58.71	-0.76%	1,925,651
Nov 6, 2024	59.90	60.45	59.05	59.16	59.16	-0.17%	1,825,647
Nov 5, 2024	58.20	59.27	57.61	59.26	59.26	1.61%	2,413,543
Nov 4, 2024	58.49	58.95	58.23	58.32	58.32	-0.07%	1,611,121
Nov 1, 2024	58.58	58.89	58.23	58.36	58.36	-0.39%	1,890,039
Oct 31, 2024	58.96	59.42	58.58	58.59	58.59	-0.41%	2,109,196
Oct 30, 2024	58.46	58.92	58.27	58.83	58.83	0.79%	2,326,905
Oct 29, 2024	58.93	59.04	58.24	58.37	58.37	-1.40%	2,934,060
Oct 28, 2024	58.94	59.73	58.86	59.20	59.20	0.90%	1,235,117
Oct 25, 2024	59.25	59.43	58.62	58.67	58.67	-0.61%	1,809,547
Oct 24, 2024	59.15	59.43	58.46	59.03	59.03	0.25%	1,703,396
Oct 23, 2024	58.19	59.55	58.08	58.88	58.88	-0.02%	2,684,667
Oct 22, 2024	59.19	59.24	58.71	58.89	58.89	-0.49%	1,944,559
Oct 21, 2024	59.90	60.09	58.76	59.18	59.18	-1.38%	1,149,861
Oct 18, 2024	59.99	60.11	59.16	60.01	60.01	0.37%	1,277,402
Oct 17, 2024	60.56	60.72	59.71	59.79	59.79	-1.34%	1,297,881
Oct 16, 2024	59.90	61.11	59.90	60.60	60.60	1.22%	1,457,616
Oct 15, 2024	59.75	60.83	59.67	59.87	59.87	0.03%	1,720,256
Oct 14, 2024	59.00	59.92	59.00	59.85	59.85	1.73%	1,819,030
Oct 11, 2024	58.46	59.06	58.26	58.83	58.83	1.10%	1,434,543
Oct 10, 2024	58.43	59.00	58.12	58.19	58.19	-0.15%	2,143,617
Oct 9, 2024	58.40	58.51	58.10	58.28	58.28	-0.02%	1,551,361
Oct 8, 2024	57.97	58.47	57.53	58.29	58.29	0.10%	1,393,140
Oct 7, 2024	58.47	58.50	57.90	58.23	58.23	-0.55%	1,276,346
Oct 4, 2024	58.09	58.71	58.09	58.55	58.55	0.83%	1,040,013
Oct 3, 2024	58.93	59.30	57.82	58.07	58.07	-1.93%	1,612,430
Oct 2, 2024	59.43	59.95	58.93	59.21	59.21	-0.92%	1,754,071
Oct 1, 2024	59.34	60.38	59.26	59.76	59.76	0.34%	1,890,647
Sep 30, 2024	59.89	60.00	59.22	59.56	59.56	-0.22%	1,582,438
Sep 27, 2024	59.50	60.20	59.37	59.69	59.69	0.62%	1,759,561
Sep 26, 2024	57.95	59.42	57.81	59.32	59.32	2.35%	1,957,067
Sep 25, 2024	58.65	59.20	57.60	57.96	57.96	-4.23%	3,450,885
Sep 24, 2024	60.42	61.15	60.22	60.52	60.52	0.17%	1,707,762
Sep 23, 2024	59.62	60.43	59.53	60.42	60.42	0.47%	1,953,980
Sep 20, 2024	61.88	61.88	59.45	60.14	60.14	-2.48%	6,068,278
Sep 19, 2024	61.61	61.88	61.18	61.67	61.67	-0.23%	1,532,907
Sep 18, 2024	61.59	62.33	61.37	61.81	61.81	0.02%	1,399,019
Sep 17, 2024	61.80	62.57	61.58	61.80	61.80	-0.08%	1,429,044
Sep 16, 2024	61.78	62.40	61.78	61.85	61.85	0.73%	1,421,284
Sep 13, 2024	61.64	62.12	60.86	61.40	61.40	-0.45%	2,146,521
Sep 12, 2024	61.50	61.97	61.13	61.68	61.68	0.05%	2,149,250
Sep 11, 2024	62.87	63.27	61.30	61.65	61.65	-2.42%	2,287,419
Sep 10, 2024	65.78	65.86	63.14	63.18	63.18	-3.95%	2,414,733
Sep 9, 2024	66.17	66.88	65.72	65.78	65.78	-0.14%	2,036,966
Sep 6, 2024	65.23	66.27	65.23	65.87	65.87	1.14%	3,443,335
Sep 5, 2024	66.00	66.14	65.00	65.13	65.13	-0.90%	2,798,613
Sep 4, 2024	64.69	65.96	64.67	65.72	65.72	1.40%	1,755,142
Sep 3, 2024	64.06	65.11	64.06	64.81	64.81	0.78%	2,584,323
Aug 30, 2024	63.94	64.42	63.75	64.31	64.31	-0.53%	2,055,758
Aug 29, 2024	65.61	65.61	64.44	64.65	64.16	-1.58%	1,371,238
Aug 28, 2024	63.94	65.71	63.81	65.69	65.19	2.75%	3,043,653
Aug 27, 2024	64.16	64.35	63.81	63.93	63.45	-0.31%	1,557,086
Aug 26, 2024	63.63	64.32	63.59	64.13	63.65	1.06%	1,950,364
Aug 23, 2024	63.24	63.51	62.78	63.46	62.98	0.71%	2,184,449
Aug 22, 2024	63.41	63.56	62.64	63.01	62.53	-0.47%	2,412,380
Aug 21, 2024	62.50	63.34	62.35	63.31	62.83	1.44%	2,730,821
Aug 20, 2024	62.37	62.47	61.57	62.41	61.94	-0.10%	3,590,745
Aug 19, 2024	62.48	62.77	62.03	62.47	62.00	-0.08%	1,638,231
Aug 16, 2024	61.88	62.58	61.48	62.52	62.05	0.77%	1,484,701
Aug 15, 2024	62.31	62.31	61.71	62.04	61.57	0.02%	2,725,829
Aug 14, 2024	61.30	62.30	61.30	62.03	61.56	1.41%	2,393,088
Aug 13, 2024	60.65	61.19	60.53	61.17	60.71	1.39%	1,741,781
Aug 12, 2024	61.61	61.63	60.10	60.33	59.87	-2.20%	2,705,571
Aug 9, 2024	61.68	61.83	61.18	61.69	61.22	-0.31%	2,051,293
Aug 8, 2024	60.80	62.10	60.67	61.88	61.41	1.21%	2,423,888
Aug 7, 2024	61.72	62.15	61.04	61.14	60.68	-0.65%	2,950,981
Aug 6, 2024	62.57	62.81	61.24	61.54	61.08	-1.55%	4,195,335
Aug 5, 2024	62.62	63.90	62.00	62.51	62.04	2.09%	5,787,555
Aug 2, 2024	60.96	61.57	60.13	61.23	60.77	0.77%	3,074,718
Aug 1, 2024	61.28	61.60	60.44	60.76	60.30	-0.23%	1,874,754
Jul 31, 2024	60.85	61.41	60.32	60.90	60.44	-0.02%	2,043,613
Jul 30, 2024	60.65	61.14	60.27	60.91	60.45	0.08%	1,276,821
Jul 29, 2024	60.83	61.17	60.20	60.86	60.40	-0.25%	1,185,892
Jul 26, 2024	60.36	61.32	60.36	61.01	60.55	1.19%	1,223,233
Jul 25, 2024	59.54	61.05	59.47	60.29	59.83	1.53%	1,970,318
Jul 24, 2024	59.23	59.42	58.66	59.38	58.93	0.25%	1,565,903
Jul 23, 2024	59.51	59.56	58.89	59.23	58.78	-0.47%	818,491
Jul 22, 2024	59.64	59.84	59.00	59.51	59.06	-0.37%	1,166,242
Jul 19, 2024	60.59	60.59	59.11	59.73	59.28	-1.16%	1,418,475
Jul 18, 2024	60.05	60.72	60.00	60.43	59.97	-0.05%	1,509,604
Jul 17, 2024	59.26	60.73	59.09	60.46	60.00	2.35%	1,856,227
Jul 16, 2024	57.78	59.09	57.28	59.07	58.62	2.78%	1,468,729
Jul 15, 2024	57.37	57.79	57.02	57.47	57.04	0.26%	1,054,418
Jul 12, 2024	57.13	57.58	56.83	57.32	56.89	0.77%	1,012,045
Jul 11, 2024	56.57	57.26	56.32	56.88	56.45	0.80%	1,199,989
Jul 10, 2024	55.93	56.47	55.65	56.43	56.00	0.93%	1,363,907
Jul 9, 2024	56.54	56.54	55.87	55.91	55.49	-1.38%	1,594,586
Jul 8, 2024	56.18	56.80	55.88	56.69	56.26	1.20%	1,538,387
Jul 5, 2024	56.33	56.40	55.67	56.02	55.60	-1.02%	3,194,975
Jul 3, 2024	57.17	57.26	56.37	56.60	56.17	-1.08%	716,083
Jul 2, 2024	57.40	57.79	57.02	57.22	56.79	-0.24%	1,371,239