Tyson Foods Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	66.410	66.610	65.000	65.078	57.148	66
2022-11-30	65.640	65.640	64.768	64.980	57.062	124
2022-11-29	65.590	66.495	65.205	66.459	57.939	87
2022-11-28	65.870	66.510	64.865	64.865	56.550	5,825
2022-11-25	67.520	67.750	67.270	67.448	58.802	260
2022-11-23	67.060	67.310	66.847	67.040	58.446	548
2022-11-22	67.180	67.858	66.750	66.986	58.399	6,301
2022-11-21	65.810	66.620	65.070	66.620	58.080	162
2022-11-18	65.652	65.652	64.430	64.800	56.493	750
2022-11-17	64.170	65.370	64.170	64.960	56.633	304
2022-11-16	64.480	65.255	64.140	64.450	56.188	364
2022-11-15	65.690	65.830	64.525	65.180	56.824	114
2022-11-14	67.930	68.690	65.660	65.830	57.391	3,720
2022-11-11	66.730	66.750	65.765	66.750	58.193	1,061
2022-11-10	65.620	66.680	65.610	66.055	57.587	382
2022-11-09	65.680	65.980	64.006	64.334	56.087	1,814
2022-11-08	67.310	68.350	67.285	67.480	58.830	307
2022-11-07	67.480	67.955	66.060	66.769	58.209	243
2022-11-04	67.400	67.930	66.700	66.700	58.150	50
2022-11-03	67.440	67.440	66.620	66.885	58.311	5,278
2022-11-02	67.740	68.906	67.710	68.260	59.510	1,798
2022-11-01	68.850	68.850	67.995	67.995	59.279	174
2022-10-31	68.640	68.860	68.500	68.500	59.719	224
2022-10-28	67.849	68.800	67.849	68.800	59.980	648
2022-10-27	68.090	68.500	67.761	67.761	59.074	132
2022-10-26	68.285	68.298	67.640	68.290	59.536	114
2022-10-25	65.162	67.240	65.120	67.240	58.620	105
2022-10-24	65.470	65.510	64.965	65.170	56.816	281
2022-10-21	64.460	64.897	64.341	64.341	56.093	385
2022-10-20	65.240	65.790	64.620	64.620	56.336	251
2022-10-19	65.590	66.020	64.770	64.853	56.539	802
2022-10-18	66.650	66.650	65.660	65.660	57.243	697
2022-10-17	65.860	66.000	65.860	66.000	57.539	150
2022-10-14	65.860	66.702	65.160	65.220	56.859	768
2022-10-13	63.250	65.290	63.070	65.290	56.920	137
2022-10-12	63.950	64.340	63.950	64.320	56.075	7,115
2022-10-11	64.030	64.655	63.870	64.655	56.367	11
2022-10-10	64.210	64.310	64.060	64.100	55.883	6
2022-10-07	64.800	65.520	64.140	64.140	55.918	7,755
2022-10-06	66.000	66.000	65.500	65.530	57.130	143
2022-10-05	67.069	67.069	66.079	66.640	58.097	2
2022-10-04	67.080	68.155	67.080	67.252	58.631	622
2022-10-03	66.460	66.569	66.100	66.569	58.035	239
2022-09-30	66.579	67.210	66.560	66.600	58.062	668
2022-09-29	68.260	68.260	66.612	66.655	58.110	1,151
2022-09-28	68.640	68.640	67.711	68.505	59.723	683
2022-09-27	70.000	70.000	68.290	68.290	59.536	10,001
2022-09-26	69.810	69.810	68.780	68.780	59.963	456
2022-09-23	70.450	70.450	69.270	69.279	60.398	710
2022-09-22	71.320	71.610	70.810	71.130	62.012	10,875
2022-09-21	71.830	72.690	71.829	71.829	62.621	6,687
2022-09-20	72.140	72.180	71.460	71.460	62.299	871
2022-09-16	71.860	71.945	71.500	71.510	62.343	59
2022-09-15	72.320	72.805	72.270	72.805	63.472	250
2022-09-14	73.220	73.220	71.867	72.373	63.095	816
2022-09-13	74.240	74.270	73.940	74.160	64.653	4,865
2022-09-12	75.930	76.130	75.565	75.565	65.878	1,190
2022-09-09	74.610	75.280	74.185	75.280	65.630	4,304
2022-09-08	73.170	73.828	72.888	72.888	63.544	707
2022-09-07	73.060	73.298	72.225	73.298	63.902	142

← NewerPage 17 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.