Tyson Foods Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	51.120	51.120	50.475	50.745	45.333	4,827
2023-05-31	51.447	52.380	50.598	50.639	45.238	5,848
2023-05-30	51.914	52.310	51.280	52.265	46.262	1,711
2023-05-26	51.769	51.990	51.520	51.765	45.820	2,349
2023-05-25	51.439	51.828	51.419	51.828	45.875	1,720
2023-05-24	51.760	51.760	50.752	51.460	45.550	3,918
2023-05-23	50.360	51.938	50.360	51.805	45.855	7,218
2023-05-22	50.000	50.360	49.848	49.985	44.244	4,076
2023-05-19	50.100	50.508	49.702	49.860	44.133	1,287
2023-05-18	49.890	50.245	49.645	49.645	43.943	1,718
2023-05-17	49.275	49.780	49.004	49.622	43.923	1,506
2023-05-16	49.125	49.150	48.730	49.150	43.505	3,357
2023-05-15	49.400	50.055	49.265	49.618	43.920	6,517
2023-05-12	49.305	49.340	48.540	48.895	43.279	14,533
2023-05-11	47.490	49.168	47.490	49.080	43.443	9,192
2023-05-10	49.105	49.235	47.115	47.405	41.960	12,347
2023-05-09	54.180	54.180	48.350	48.929	43.309	18,004
2023-05-05	60.030	60.770	60.030	60.770	53.790	455
2023-05-04	60.035	60.339	59.760	59.958	53.072	1,300
2023-05-03	61.055	61.290	60.865	61.249	54.215	375
2023-05-02	62.290	62.290	60.420	60.730	53.755	4,207
2023-04-28	61.585	62.370	61.582	62.328	55.169	9,992
2023-04-27	60.330	60.790	60.225	60.790	53.808	1,753
2023-04-26	60.660	60.889	60.280	60.615	53.653	1,140
2023-04-25	60.910	61.005	60.415	60.947	53.947	762
2023-04-24	60.960	61.085	60.728	60.942	53.943	1,209
2023-04-21	61.145	61.199	60.585	60.585	53.627	652
2023-04-20	61.500	61.500	60.795	61.035	54.025	429
2023-04-19	60.940	61.700	60.690	61.570	54.498	3,078
2023-04-18	61.357	61.357	60.569	60.811	53.827	2,679
2023-04-17	61.292	61.537	61.282	61.473	54.413	191
2023-04-14	61.515	61.515	60.480	60.620	53.658	1,552
2023-04-13	61.430	61.610	61.064	61.580	54.507	3,010
2023-04-12	62.260	62.548	61.540	61.911	54.800	3,316
2023-04-11	61.260	62.538	61.260	62.341	55.181	1,977
2023-04-06	60.240	60.257	59.665	59.665	52.812	867
2023-04-05	59.815	60.305	59.802	60.305	53.379	678
2023-04-04	59.560	59.650	58.909	59.120	52.330	109,300
2023-04-03	59.381	59.381	59.005	59.075	52.290	641
2023-03-31	58.570	59.020	58.264	59.020	52.241	1,088
2023-03-30	58.672	58.679	58.129	58.129	51.452	719
2023-03-29	58.375	58.375	58.091	58.235	51.546	285
2023-03-28	58.325	58.398	57.850	57.850	51.206	2,312
2023-03-27	57.680	58.048	57.520	58.048	51.381	234
2023-03-24	56.100	57.205	56.100	57.134	50.572	1,857
2023-03-23	57.200	57.403	56.060	56.118	49.673	5,680
2023-03-22	58.350	58.405	57.492	57.492	50.889	943
2023-03-21	58.635	58.657	57.965	58.270	51.577	1,732
2023-03-20	58.819	59.070	58.503	58.503	51.784	2,634
2023-03-17	59.230	59.230	58.020	58.541	51.817	9,800
2023-03-16	58.530	59.225	58.435	58.770	52.020	1,101
2023-03-15	56.587	57.779	56.080	57.550	50.940	425
2023-03-14	57.900	57.900	56.745	57.032	50.482	1,418
2023-03-13	56.636	57.450	56.636	57.430	50.834	1,158
2023-03-10	57.350	57.848	56.805	56.805	50.281	2,418
2023-03-09	58.510	58.685	58.190	58.240	51.551	23,879
2023-03-08	58.319	58.460	58.245	58.245	51.555	439
2023-03-07	58.665	58.728	58.243	58.420	51.710	1,617
2023-03-06	59.200	59.325	58.650	58.708	51.965	2,488
2023-03-03	59.037	59.510	58.961	59.258	52.452	661

← NewerPage 15 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.