Tyson Foods Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	54.260	54.260	53.930	54.226	48.443	110
2023-08-24	53.630	54.348	53.630	53.734	48.004	967
2023-08-23	54.080	54.080	53.200	53.417	47.720	594
2023-08-22	54.690	55.077	54.099	54.099	48.329	362
2023-08-21	54.779	54.842	54.250	54.391	48.590	902
2023-08-18	54.217	55.079	54.091	54.580	48.759	4,849
2023-08-17	53.840	54.629	53.840	54.354	48.558	408
2023-08-16	53.696	53.746	53.405	53.491	47.786	1,053
2023-08-15	53.939	53.990	53.450	53.661	47.938	954
2023-08-14	55.150	55.221	54.300	54.300	48.509	7,203
2023-08-11	53.690	55.209	53.690	55.209	49.321	2,602
2023-08-10	53.900	54.745	53.900	54.101	48.331	1,470
2023-08-09	54.814	54.814	54.315	54.531	48.715	1,363
2023-08-08	53.880	55.020	53.241	54.438	48.632	3,547
2023-08-07	50.955	53.520	50.179	53.330	47.642	92,202
2023-08-04	56.440	57.108	56.430	57.075	50.988	1,965
2023-08-03	55.310	56.610	55.244	56.320	50.313	721
2023-08-02	55.300	55.820	54.863	55.491	49.573	1,875
2023-08-01	55.775	55.775	55.270	55.420	49.509	1,236
2023-07-31	56.270	56.518	55.775	56.280	50.278	1,806
2023-07-28	55.595	56.189	55.480	55.861	49.904	2,024
2023-07-27	55.506	55.508	54.987	55.428	49.517	2,286
2023-07-26	54.890	55.225	54.230	55.045	49.174	2,584
2023-07-25	53.660	54.052	53.520	54.052	48.287	2,583
2023-07-24	52.939	53.659	52.920	53.632	47.912	2,953
2023-07-21	52.700	52.855	52.480	52.702	47.081	470
2023-07-20	52.465	52.530	52.177	52.530	46.928	1,758
2023-07-19	52.450	52.688	52.222	52.465	46.870	1,082
2023-07-18	51.810	52.433	51.270	51.270	45.802	544
2023-07-17	52.000	52.143	51.470	51.813	46.287	807
2023-07-14	52.690	52.698	52.251	52.367	46.782	5,220
2023-07-13	52.230	53.085	52.200	52.945	47.298	240,096
2023-07-12	52.220	52.255	51.510	52.095	46.539	1,626
2023-07-11	51.119	51.547	51.119	51.482	45.991	924
2023-07-10	51.730	51.880	50.870	50.870	45.445	1,196
2023-07-07	51.980	52.364	51.560	52.225	46.655	4,516
2023-07-06	51.390	52.270	51.285	52.270	46.695	1,321
2023-07-05	51.560	52.049	51.280	51.975	46.432	553
2023-07-03	51.040	52.135	51.000	51.810	46.284	6,222
2023-06-30	50.902	51.155	50.632	51.122	45.669	1,676
2023-06-29	49.760	50.528	49.760	50.452	45.071	1,415
2023-06-28	49.330	49.768	49.210	49.620	44.328	1,042
2023-06-27	50.310	50.622	50.216	50.350	44.980	1,754
2023-06-26	49.572	50.218	49.400	50.185	44.833	2,945
2023-06-23	50.052	50.309	49.645	49.710	44.408	1,187
2023-06-22	50.750	50.750	50.029	50.265	44.904	347
2023-06-21	49.668	50.535	49.431	50.465	45.083	4,049
2023-06-20	50.338	50.338	49.815	50.068	44.728	4,021
2023-06-19	50.360	50.360	50.360	50.360	44.989	15
2023-06-16	50.360	50.439	49.955	50.348	44.978	1,339
2023-06-15	49.682	50.378	49.669	50.238	44.880	734
2023-06-14	50.311	50.708	49.873	49.873	44.554	3,459
2023-06-13	50.959	50.985	50.319	50.458	45.077	1,473
2023-06-12	50.468	50.908	50.397	50.511	45.124	1,670
2023-06-09	50.640	50.651	50.185	50.379	45.006	1,085
2023-06-08	51.068	51.068	50.304	50.628	45.229	1,440
2023-06-07	50.260	51.250	50.101	51.250	45.784	1,179
2023-06-06	50.430	50.740	50.135	50.195	44.842	2,791
2023-06-05	51.252	51.558	50.469	50.469	45.086	879
2023-06-02	50.783	51.729	50.624	51.150	45.695	7,177

← NewerPage 14 of 21 · 1,222 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.