Tyson Foods Inc. Cl A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	48.200	48.280	47.461	47.830	43.111	4,412
2023-11-20	48.450	48.500	48.040	48.320	43.552	5,226
2023-11-17	48.680	48.680	47.950	48.400	43.624	6,970
2023-11-16	48.180	48.420	47.765	48.420	43.642	1,505
2023-11-15	47.760	48.300	47.490	47.949	43.218	1,140
2023-11-14	45.440	47.320	45.440	47.320	42.651	1,924
2023-11-13	45.280	48.965	45.158	45.505	41.015	17,875
2023-11-10	46.560	46.990	46.250	46.990	42.353	976
2023-11-09	46.590	46.874	46.319	46.555	41.961	1,745
2023-11-08	46.705	46.857	46.118	46.301	41.733	1,969
2023-11-07	46.400	47.161	46.400	46.940	42.308	746
2023-11-06	47.060	47.060	46.330	46.350	41.777	39,052
2023-11-03	48.055	48.260	47.180	47.210	42.552	2,258
2023-11-02	46.825	47.600	46.750	47.460	42.777	1,539
2023-11-01	46.406	46.640	46.020	46.640	42.038	2,042
2023-10-31	46.440	46.500	46.080	46.360	41.786	680
2023-10-30	45.945	46.470	45.731	46.240	41.677	3,158
2023-10-27	46.330	46.330	45.390	45.411	40.930	5,963
2023-10-26	45.510	46.380	45.430	45.970	41.434	9,721
2023-10-25	45.470	45.570	45.096	45.170	40.713	604
2023-10-24	45.475	45.730	45.180	45.370	40.893	35,983
2023-10-23	46.205	46.290	45.141	45.141	40.687	16,207
2023-10-20	46.900	46.910	46.359	46.660	42.056	1,148
2023-10-19	46.870	47.282	46.680	46.940	42.308	2,838
2023-10-18	47.160	47.620	46.760	46.950	42.317	6,308
2023-10-17	47.000	47.650	46.890	47.295	42.629	727
2023-10-16	46.770	47.540	46.320	47.430	42.750	479
2023-10-13	47.320	47.350	46.530	46.590	41.993	1,412
2023-10-12	48.270	48.270	46.958	47.100	42.453	1,543
2023-10-11	48.580	48.740	47.870	47.950	43.219	888
2023-10-10	47.870	48.590	47.670	48.180	43.426	1,330
2023-10-09	47.270	47.270	46.400	47.170	42.516	2,576
2023-10-06	48.035	48.100	46.535	47.490	42.804	1,141
2023-10-05	48.564	48.609	48.242	48.440	43.660	1,869
2023-10-04	48.850	48.850	47.945	48.245	43.485	888
2023-10-03	49.000	49.295	49.000	49.295	44.431	646
2023-10-02	50.250	50.250	48.658	48.941	44.112	1,166
2023-09-29	50.118	50.650	50.066	50.505	45.522	325
2023-09-28	49.975	50.110	49.480	49.599	44.705	797
2023-09-27	51.350	51.350	50.120	50.120	45.175	4,584
2023-09-26	50.460	51.273	50.311	51.273	46.213	1,166
2023-09-25	52.280	52.280	50.253	50.469	45.489	222,220
2023-09-22	52.430	52.430	51.082	51.531	46.447	1,640
2023-09-21	52.970	53.313	52.840	52.954	47.729	420
2023-09-20	53.707	53.873	53.313	53.610	48.320	572
2023-09-19	53.892	53.920	53.820	53.915	48.595	1,934
2023-09-18	54.760	54.760	53.765	54.160	48.816	679
2023-09-15	53.860	55.260	53.860	54.598	49.211	1,185
2023-09-14	53.080	53.842	53.080	53.842	48.529	1,326
2023-09-13	53.080	53.080	52.191	52.285	47.126	2,642
2023-09-12	52.785	53.088	52.640	52.876	47.658	892
2023-09-11	52.334	52.871	52.316	52.316	47.154	1,146
2023-09-08	51.370	51.843	51.370	51.699	46.598	1,463
2023-09-07	51.833	51.833	51.000	51.000	45.968	772
2023-09-06	51.901	52.175	51.270	51.270	46.211	229,839
2023-09-05	52.500	52.590	51.961	52.220	47.067	581
2023-09-01	53.429	53.429	52.461	52.730	47.527	2,776
2023-08-31	53.710	53.785	53.311	53.404	48.134	1,726
2023-08-30	54.315	54.454	54.229	54.229	48.445	213
2023-08-29	54.672	54.686	54.394	54.686	48.853	237

← NewerPage 13 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.5100 USD
2026-05-29	0.5100 USD
2026-02-27	0.5100 USD
2025-11-28	0.5100 USD
2025-08-28	0.5000 USD
2025-05-30	0.5000 USD
2025-02-27	0.5000 USD
2024-11-29	0.5000 USD
2024-08-30	0.4900 USD
2024-05-31	0.4900 USD
2024-02-29	0.4900 USD
2023-11-30	0.4900 USD
2023-08-31	0.4800 USD
2023-05-31	0.4800 USD
2023-02-28	0.4800 USD
2022-11-30	0.4800 USD
2022-08-31	0.4600 USD
2022-05-31	0.4600 USD
2022-02-28	0.4600 USD
2021-11-30	0.4600 USD
2021-08-31	0.4450 USD
2021-05-28	0.4450 USD
2021-02-26	0.4450 USD
2020-11-30	0.4450 USD
2020-08-31	0.4200 USD
2020-05-29	0.4200 USD
2020-02-27	0.4200 USD
2019-11-27	0.4200 USD
2019-08-29	0.3750 USD
2019-05-30	0.3750 USD
2019-02-28	0.3750 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.