5 DAY PERFORMANCE
+5.81%
1 MONTH PERFORMANCE
+4.27%
3 MONTH PERFORMANCE
-9.73%
6 MONTH PERFORMANCE
-6.02%
YEAR-TO-DATE PERFORMANCE
+4.62%
1 YEAR PERFORMANCE
+8.86%
Tyson Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $58.65 | $58.54 (-0.19%) | $58.84 | $57.69 | 2.57 M | $20.10 B |
| 08/05/2026 | $59.00 | $58.19 (-1.37%) | $59.04 | $58.09 | 2.88 M | $19.98 B |
| 08/04/2026 | $59.55 | $58.74 (-1.36%) | $59.75 | $57.97 | 4.63 M | $20.17 B |
| 08/03/2026 | $55.89 | $59.61 (6.66%) | $59.91 | $54.53 | 5.81 M | $20.47 B |
| 07/31/2026 | $59.91 | $57.96 (-3.25%) | $60.64 | $57.67 | 5.26 M | $19.90 B |
| 07/30/2026 | $60.54 | $60.65 (0.18%) | $60.91 | $60.08 | 2.43 M | $20.83 B |
| 07/29/2026 | $60.82 | $61.04 (0.36%) | $61.54 | $60.74 | 3.00 M | $21.55 B |
| 07/28/2026 | $61.60 | $61.18 (-0.68%) | $63.03 | $61.00 | 4.48 M | $21.60 B |
| 07/27/2026 | $60.27 | $60.71 (0.73%) | $61.75 | $59.59 | 5.39 M | $21.43 B |
| 07/24/2026 | $57.02 | $57.45 (0.75%) | $57.51 | $56.66 | 2.13 M | $20.28 B |
| 07/23/2026 | $56.49 | $56.75 (0.46%) | $56.78 | $56.19 | 2.66 M | $20.03 B |
| 07/22/2026 | $57.51 | $57.06 (-0.78%) | $57.70 | $56.97 | 1.75 M | $20.14 B |
| 07/21/2026 | $57.71 | $57.05 (-1.14%) | $58.14 | $56.96 | 2.26 M | $20.14 B |
| 07/20/2026 | $57.58 | $58.00 (0.73%) | $58.28 | $57.51 | 2.52 M | $20.47 B |
| 07/17/2026 | $58.41 | $57.77 (-1.1%) | $59.18 | $57.22 | 2.92 M | $20.39 B |
| 07/16/2026 | $57.88 | $57.83 (-0.09%) | $58.63 | $57.74 | 3.27 M | $20.41 B |
| 07/15/2026 | $57.44 | $57.47 (0.05%) | $58.17 | $57.32 | 2.96 M | $20.29 B |
| 07/14/2026 | $57.42 | $57.48 (0.1%) | $57.78 | $57.28 | 2.10 M | $20.29 B |
| 07/13/2026 | $58.20 | $57.92 (-0.48%) | $58.70 | $57.69 | 2.52 M | $20.45 B |
| 07/10/2026 | $57.65 | $57.83 (0.31%) | $58.12 | $57.22 | 2.93 M | $20.41 B |
| 07/09/2026 | $58.01 | $57.71 (-0.52%) | $58.17 | $57.43 | 2.81 M | $20.37 B |
| 07/08/2026 | $59.01 | $58.30 (-1.2%) | $59.31 | $58.15 | 3.42 M | $20.58 B |
| 07/07/2026 | $59.60 | $58.82 (-1.31%) | $60.13 | $58.75 | 2.32 M | $20.76 B |
| 07/06/2026 | $58.82 | $58.75 (-0.12%) | $59.00 | $58.03 | 2.53 M | $20.74 B |
| 07/02/2026 | $57.66 | $58.89 (2.13%) | $58.99 | $57.66 | 2.17 M | $20.79 B |
| 07/01/2026 | $57.67 | $58.43 (1.32%) | $59.11 | $57.61 | 2.48 M | $20.63 B |
| 06/30/2026 | $58.53 | $57.25 (-2.19%) | $58.53 | $56.44 | 4.21 M | $20.21 B |
| 06/29/2026 | $58.62 | $58.65 (0.05%) | $58.84 | $58.05 | 3.48 M | $20.70 B |
| 06/26/2026 | $58.38 | $58.55 (0.29%) | $58.99 | $57.97 | 4.61 M | $20.67 B |
| 06/25/2026 | $57.79 | $57.80 (0.02%) | $58.45 | $57.40 | 2.49 M | $20.40 B |
| 06/24/2026 | $57.80 | $57.81 (0.02%) | $58.30 | $57.51 | 3.27 M | $20.41 B |
| 06/23/2026 | $56.16 | $57.42 (2.24%) | $57.56 | $56.16 | 3.62 M | $20.27 B |
| 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 |
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.
