Tyson Foods Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	58.610	59.020	58.400	59.020	52.241	1,298
2023-03-01	58.780	59.465	58.580	59.365	52.547	1,113
2023-02-28	60.040	60.080	59.684	59.821	52.950	3,476
2023-02-27	61.690	61.690	60.737	60.737	53.337	459
2023-02-24	61.950	61.950	60.893	61.133	53.684	475
2023-02-23	63.034	63.159	61.935	61.935	54.388	455
2023-02-22	61.075	62.765	61.075	62.175	54.599	1,204
2023-02-21	60.746	60.746	60.220	60.710	53.313	23,565
2023-02-17	60.650	61.235	60.595	61.198	53.741	291
2023-02-16	60.805	60.900	60.330	60.900	53.479	324
2023-02-15	60.630	61.300	60.490	61.081	53.638	530
2023-02-14	60.570	61.119	60.468	60.978	53.548	357
2023-02-13	60.460	60.970	60.450	60.608	53.223	3,681
2023-02-10	60.898	60.980	60.150	60.422	53.060	1,233
2023-02-09	60.240	61.245	60.240	60.786	53.379	518
2023-02-08	61.108	61.545	60.075	60.075	52.755	421
2023-02-07	60.345	61.340	59.870	61.340	53.866	2,168
2023-02-06	61.098	61.880	60.125	60.915	53.493	8,242
2023-02-03	65.150	65.310	64.037	64.460	56.606	3,270
2023-02-02	65.230	65.710	64.915	65.578	57.587	398
2023-02-01	65.320	65.410	64.662	64.662	56.783	4,966
2023-01-31	64.500	64.540	63.938	64.540	56.676	133
2023-01-30	65.480	65.480	64.400	64.400	56.553	203
2023-01-27	64.870	65.301	64.760	65.301	57.344	179
2023-01-26	65.560	65.560	64.914	65.205	57.260	212
2023-01-25	65.145	65.515	65.145	65.485	57.506	204
2023-01-24	65.902	65.902	65.100	65.258	57.306	263
2023-01-23	64.980	66.335	64.980	66.160	58.098	1,330
2023-01-20	63.780	64.040	63.780	63.929	56.139	39
2023-01-19	63.790	63.790	63.035	63.220	55.517	211
2023-01-18	65.517	65.670	64.060	64.290	56.456	524
2023-01-17	65.040	65.760	64.980	65.530	57.545	4,392
2023-01-13	64.717	64.717	64.417	64.615	56.742	362
2023-01-12	66.050	66.090	65.469	65.469	57.492	734
2023-01-11	65.510	65.510	64.950	65.280	57.326	315
2023-01-10	65.505	65.505	65.300	65.446	57.471	60
2023-01-09	66.138	66.615	65.720	66.361	58.275	959
2023-01-06	64.940	65.930	64.925	65.817	57.797	604
2023-01-05	64.384	64.480	63.989	63.989	56.192	190
2023-01-04	64.230	64.649	64.088	64.530	56.667	1,571
2023-01-03	62.950	63.115	62.620	62.765	55.117	138
2022-12-30	61.685	61.960	61.590	61.830	54.296	820
2022-12-29	61.705	61.705	61.705	61.705	54.186	21
2022-12-28	61.772	61.790	61.195	61.468	53.978	281
2022-12-23	61.260	61.275	60.860	61.220	53.760	62
2022-12-22	60.370	60.537	59.608	59.747	52.467	819
2022-12-21	61.450	61.600	61.360	61.560	54.059	159
2022-12-20	61.070	61.559	60.845	61.475	53.984	1,041
2022-12-19	62.010	62.010	60.970	60.970	53.541	25
2022-12-16	61.912	62.320	61.080	61.320	53.848	292
2022-12-15	63.900	63.900	62.470	62.470	54.858	183
2022-12-14	64.715	64.715	64.633	64.633	56.757	360
2022-12-13	65.365	65.879	65.030	65.030	57.106	270
2022-12-12	63.475	64.139	63.180	64.139	56.323	2,939
2022-12-09	63.480	64.169	63.396	64.169	56.350	267
2022-12-08	63.580	64.140	63.580	63.785	56.013	132
2022-12-07	64.065	64.700	63.779	63.779	56.008	766
2022-12-06	64.190	64.670	63.833	64.087	56.278	2,470
2022-12-05	65.740	65.740	64.500	64.500	56.641	383
2022-12-02	65.240	65.650	65.240	65.520	57.536	1,335

← NewerPage 16 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.