Tyson Foods Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	75.180	75.180	73.760	73.760	64.305	329
2022-09-02	75.400	75.660	75.271	75.272	65.623	1,077
2022-09-01	75.150	75.150	74.170	74.299	64.775	242
2022-08-31	75.950	76.310	75.950	76.150	66.388	1,782
2022-08-30	77.144	77.490	76.480	76.480	66.275	32
2022-08-26	80.170	80.170	79.300	79.300	68.719	12
2022-08-25	80.499	80.499	80.080	80.080	69.394	6
2022-08-24	79.990	79.990	79.630	79.630	69.004	98
2022-08-23	79.690	79.690	79.685	79.685	69.052	5
2022-08-22	81.200	81.200	80.150	80.185	69.485	56
2022-08-19	81.645	81.645	81.645	81.645	70.751	10
2022-08-18	81.029	81.715	80.880	81.715	70.811	63
2022-08-17	81.940	81.940	80.902	81.100	70.278	527
2022-08-16	82.200	82.270	82.040	82.120	71.162	483
2022-08-15	81.630	82.010	81.530	81.800	70.885	102
2022-08-12	80.910	81.455	80.910	81.455	70.586	35
2022-08-11	79.780	81.613	79.780	81.613	70.723	206
2022-08-10	80.333	80.340	79.840	79.840	69.186	141
2022-08-09	80.300	80.640	80.132	80.132	69.440	102
2022-08-08	82.510	82.635	78.820	80.580	69.828	1,153
2022-08-05	86.990	86.990	86.930	86.930	75.330	5
2022-08-04	87.135	87.543	86.750	86.750	75.174	77
2022-08-03	87.580	87.580	87.100	87.100	75.478	1
2022-08-02	88.390	88.390	87.490	87.600	75.911	1
2022-08-01	87.860	88.463	87.860	88.463	76.659	39
2022-07-28	85.646	86.510	85.646	86.510	74.966	19
2022-07-27	84.380	84.640	84.380	84.640	73.346	63
2022-07-22	83.050	83.050	82.630	82.730	71.691	48
2022-07-21	82.000	82.000	81.630	81.640	70.746	3
2022-07-20	82.310	82.310	81.772	81.772	70.861	1,001
2022-07-19	82.680	83.400	82.680	83.360	72.237	206
2022-07-18	82.190	82.975	82.190	82.670	71.639	82
2022-07-15	82.540	82.540	81.770	82.090	71.136	1,303
2022-07-14	81.782	82.360	81.115	81.520	70.642	1,419
2022-07-13	82.360	82.360	81.850	81.850	70.928	82
2022-07-12	81.180	83.235	81.180	83.210	72.107	25
2022-07-11	83.925	84.000	82.458	82.540	71.526	2,453
2022-07-08	86.170	86.170	85.410	85.410	74.013	1
2022-07-07	85.660	85.660	85.580	85.580	74.161	18
2022-07-06	85.880	85.920	84.960	85.370	73.979	1,090
2022-07-05	84.030	84.030	83.120	83.827	72.641	114
2022-07-01	85.890	86.140	84.200	84.200	72.965	144
2022-06-28	86.250	86.750	86.010	86.010	74.533	18
2022-06-27	85.700	85.700	85.220	85.610	74.187	2
2022-06-24	84.440	85.570	84.440	85.570	74.152	13
2022-06-22	83.610	83.770	83.460	83.770	72.592	69
2022-06-21	84.000	84.000	83.460	83.968	72.764	663
2022-06-17	82.610	83.230	82.020	82.970	71.899	12
2022-06-16	83.130	83.210	81.865	81.930	70.998	152
2022-06-15	84.350	85.030	84.350	84.530	73.251	1
2022-06-14	83.440	84.070	83.440	83.780	72.601	520
2022-06-13	83.320	84.217	82.580	83.810	72.627	62
2022-06-10	84.245	84.750	84.038	84.038	72.824	178
2022-06-09	87.103	87.103	86.420	86.693	75.125	802
2022-06-08	88.000	88.090	87.690	87.710	76.006	258
2022-06-07	86.790	87.760	86.560	87.740	76.032	1,410
2022-06-06	87.880	88.390	87.620	87.830	76.110	2,756
2022-06-01	90.070	90.070	87.756	87.756	76.046	255
2022-05-31	90.115	90.230	89.020	89.450	77.514	428
2022-05-27	90.630	90.630	90.010	90.164	77.731	43

← NewerPage 18 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.