5 DAY PERFORMANCE
+10.58%
1 MONTH PERFORMANCE
-5.72%
3 MONTH PERFORMANCE
+2.73%
6 MONTH PERFORMANCE
+6.13%
YEAR-TO-DATE PERFORMANCE
+4.62%
1 YEAR PERFORMANCE
+11.29%
Tyson Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $55.31 | $55.51 (0.36%) | $56.01 | $55.22 | 3.47 M | $19.60 B |
| 06/18/2026 | $55.70 | $55.46 (-0.43%) | $56.43 | $54.63 | 7.34 M | $19.58 B |
| 06/17/2026 | $56.77 | $56.20 (-1%) | $57.09 | $55.79 | 3.28 M | $19.84 B |
| 06/16/2026 | $57.42 | $57.24 (-0.31%) | $57.94 | $56.88 | 2.20 M | $20.21 B |
| 06/15/2026 | $57.29 | $57.30 (0.02%) | $57.50 | $56.66 | 3.56 M | $20.23 B |
| 06/12/2026 | $56.13 | $57.43 (2.32%) | $57.92 | $56.08 | 4.47 M | $20.27 B |
| 06/11/2026 | $55.97 | $55.64 (-0.59%) | $56.52 | $55.51 | 3.60 M | $19.64 B |
| 06/10/2026 | $57.00 | $56.13 (-1.53%) | $57.11 | $55.75 | 3.28 M | $19.81 B |
| 06/09/2026 | $56.85 | $56.47 (-0.67%) | $57.30 | $56.17 | 3.77 M | $19.93 B |
| 06/08/2026 | $58.13 | $56.99 (-1.96%) | $58.59 | $56.70 | 4.38 M | $20.12 B |
| 06/05/2026 | $57.41 | $58.73 (2.3%) | $59.55 | $56.99 | 4.51 M | $20.73 B |
| 06/04/2026 | $57.49 | $56.88 (-1.06%) | $58.09 | $56.25 | 8.49 M | $20.08 B |
| 06/03/2026 | $59.45 | $57.09 (-3.97%) | $60.20 | $56.15 | 5.09 M | $20.15 B |
| 06/02/2026 | $60.07 | $59.59 (-0.8%) | $60.35 | $59.57 | 3.47 M | $21.04 B |
| 06/01/2026 | $60.27 | $59.93 (-0.56%) | $60.79 | $59.56 | 3.62 M | $21.16 B |
| 05/29/2026 | $61.80 | $61.02 (-1.26%) | $62.40 | $60.85 | 4.35 M | $21.54 B |
| 05/28/2026 | $63.68 | $62.00 (-2.64%) | $64.22 | $61.98 | 3.79 M | $21.89 B |
| 05/27/2026 | $65.55 | $66.02 (0.72%) | $66.86 | $65.55 | 2.14 M | $23.31 B |
| 05/26/2026 | $65.01 | $65.13 (0.18%) | $65.76 | $64.73 | 2.38 M | $22.99 B |
| 05/22/2026 | $66.48 | $65.05 (-2.15%) | $66.96 | $65.02 | 2.03 M | $22.96 B |
| 05/21/2026 | $66.50 | $66.47 (-0.05%) | $67.00 | $65.77 | 3.28 M | $23.46 B |
| 05/20/2026 | $66.39 | $66.52 (0.2%) | $66.78 | $65.73 | 2.25 M | $23.48 B |
| 05/19/2026 | $66.74 | $66.16 (-0.87%) | $66.87 | $65.54 | 2.49 M | $23.35 B |
| 05/18/2026 | $66.41 | $66.68 (0.41%) | $66.95 | $65.99 | 2.60 M | $23.54 B |
| 05/15/2026 | $66.98 | $65.79 (-1.78%) | $67.31 | $65.62 | 3.59 M | $23.22 B |
| 05/14/2026 | $67.20 | $66.66 (-0.8%) | $67.74 | $66.51 | 2.18 M | $23.53 B |
| 05/13/2026 | $67.47 | $66.89 (-0.86%) | $68.04 | $66.10 | 2.47 M | $23.61 B |
| 05/12/2026 | $67.45 | $67.46 (0.01%) | $68.16 | $66.91 | 2.14 M | $23.81 B |
| 05/11/2026 | $68.66 | $67.08 (-2.3%) | $68.90 | $65.15 | 3.47 M | $23.68 B |
| 05/08/2026 | $68.23 | $68.38 (0.22%) | $68.88 | $67.31 | 2.12 M | $24.14 B |
| 05/07/2026 | $67.77 | $67.94 (0.25%) | $68.15 | $66.52 | 2.56 M | $23.98 B |
| 05/06/2026 | $68.78 | $68.09 (-1%) | $68.93 | $67.38 | 2.59 M | $24.04 B |
| 05/05/2026 | $69.04 | $68.44 (-0.87%) | $69.48 | $66.85 | 3.81 M | $24.16 B |
| 05/04/2026 | $65.22 | $68.75 (5.41%) | $68.81 | $62.05 | 6.25 M | $24.27 B |
| 05/01/2026 | $64.23 | $63.68 (-0.86%) | $64.52 | $63.51 | 3.90 M | $22.48 B |
| 04/30/2026 | $63.50 | $64.07 (0.9%) | $64.57 | $63.45 | 3.07 M | $22.62 B |
| 04/29/2026 | $63.99 | $63.58 (-0.64%) | $64.45 | $63.18 | 3.29 M | $22.44 B |
| 04/28/2026 | $64.30 | $64.11 (-0.3%) | $64.41 | $63.02 | 2.36 M | $22.63 B |
| 04/27/2026 | $63.99 | $63.61 (-0.59%) | $64.59 | $63.53 | 2.26 M | $22.45 B |
| 04/24/2026 | $65.27 | $64.03 (-1.9%) | $65.29 | $63.53 | 2.10 M | $22.60 B |
| 04/23/2026 | $64.75 | $65.23 (0.74%) | $65.56 | $64.59 | 2.12 M | $23.03 B |
| 04/22/2026 | $64.53 | $64.55 (0.03%) | $64.79 | $63.84 | 2.42 M | $22.79 B |
| 04/21/2026 | $63.53 | $64.57 (1.64%) | $64.79 | $63.01 | 2.22 M | $22.79 B |
| 04/20/2026 | $64.46 | $63.67 (-1.23%) | $65.06 | $63.31 | 3.10 M | $22.48 B |
| 04/17/2026 | $63.50 | $64.82 (2.08%) | $64.93 | $63.34 | 2.42 M | $22.88 B |
| 04/16/2026 | $63.28 | $63.99 (1.12%) | $64.01 | $63.20 | 2.64 M | $22.59 B |
| 04/15/2026 | $64.81 | $63.38 (-2.21%) | $64.81 | $62.98 | 3.42 M | $22.37 B |
| 04/14/2026 | $64.10 | $64.96 (1.34%) | $65.45 | $64.00 | 1.74 M | $22.93 B |
| 04/13/2026 | $65.62 | $64.45 (-1.78%) | $65.62 | $63.95 | 2.06 M | $22.75 B |
| 04/10/2026 | $65.47 | $65.64 (0.26%) | $65.64 | $64.94 | 1.96 M | $23.17 B |
| 04/09/2026 | $64.03 | $65.42 (2.17%) | $65.42 | $63.84 | 2.79 M | $23.09 B |
| 04/08/2026 | $64.40 | $64.65 (0.39%) | $64.65 | $63.82 | 2.41 M | $22.82 B |
| 04/07/2026 | $64.30 | $64.19 (-0.17%) | $64.67 | $64.00 | 2.07 M | $22.66 B |
| 04/06/2026 | $65.23 | $64.50 (-1.12%) | $65.23 | $64.38 | 2.23 M | $22.77 B |
| 04/02/2026 | $64.67 | $64.63 (-0.06%) | $64.75 | $63.97 | 1.66 M | $22.81 B |
| 04/01/2026 | $63.88 | $64.30 (0.66%) | $64.64 | $63.28 | 2.36 M | $22.70 B |
| 03/31/2026 | $64.23 | $64.07 (-0.25%) | $64.23 | $63.23 | 2.53 M | $22.62 B |
| 03/30/2026 | $64.24 | $63.76 (-0.75%) | $64.28 | $63.44 | 2.29 M | $22.51 B |
| 03/27/2026 | $63.03 | $63.92 (1.41%) | $64.25 | $62.64 | 2.46 M | $22.56 B |
| 03/26/2026 | $61.50 | $62.96 (2.37%) | $63.53 | $61.25 | 3.10 M | $22.22 B |
| 03/25/2026 | $61.40 | $61.45 (0.08%) | $61.50 | $60.26 | 1.93 M | $21.69 B |
| 03/24/2026 | $59.59 | $60.89 (2.18%) | $61.35 | $59.40 | 3.74 M | $21.49 B |
| 03/23/2026 | $58.61 | $59.70 (1.86%) | $60.12 | $57.90 | 3.25 M | $21.07 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
