Tyson Foods Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	89.700	90.380	89.320	90.380	77.917	11
2022-05-25	88.120	89.100	88.120	89.060	76.779	1
2022-05-24	86.420	88.250	86.420	88.250	76.081	15
2022-05-23	87.140	87.810	86.600	87.810	75.702	4
2022-05-20	85.300	85.645	84.550	85.645	73.835	17
2022-05-19	83.820	84.960	83.070	84.370	72.736	340
2022-05-18	89.725	89.820	85.970	85.970	74.115	127
2022-05-17	91.900	91.900	90.430	91.830	79.167	1
2022-05-16	90.688	90.688	90.030	90.435	77.965	107
2022-05-13	89.270	89.889	89.270	89.850	77.460	747
2022-05-12	90.470	90.470	88.990	88.990	76.719	16
2022-05-11	92.750	92.750	90.930	90.930	78.391	1,557
2022-05-10	93.950	93.950	92.150	92.150	79.443	452
2022-05-09	90.820	93.400	90.820	91.630	78.995	12,080
2022-05-06	90.470	91.090	90.470	90.760	78.245	33
2022-05-05	91.810	92.430	90.280	91.180	78.607	3
2022-05-04	90.950	91.550	90.950	91.010	78.460	1
2022-05-03	91.950	91.950	88.710	89.760	77.383	864
2022-04-29	95.040	95.040	95.040	95.040	81.935	48
2022-04-26	94.280	94.280	93.575	93.575	80.672	1
2022-04-25	94.286	94.340	92.480	92.690	79.909	1,092
2022-04-22	97.610	97.894	95.990	95.990	82.754	395
2022-04-21	99.400	99.460	98.210	98.390	84.823	173
2022-04-20	97.730	99.055	97.670	99.052	85.393	805
2022-04-19	95.530	97.340	95.530	97.160	83.762	110
2022-04-14	95.000	95.920	94.580	95.920	82.693	729
2022-04-13	94.240	94.240	93.570	94.110	81.133	569
2022-04-12	93.820	94.270	93.220	93.220	80.366	47,703
2022-04-11	92.985	94.280	92.500	93.860	80.917	307
2022-04-08	91.805	92.790	91.800	92.300	79.573	142
2022-04-07	91.340	91.340	90.680	90.680	78.176	83
2022-04-06	90.430	91.397	90.270	91.150	78.581	293
2022-04-05	90.160	90.770	89.460	90.045	77.628	216
2022-04-04	90.980	90.980	89.050	89.600	77.245	633
2022-04-01	89.950	90.720	89.950	90.160	77.728	69
2022-03-31	89.240	90.040	89.072	90.040	77.624	376
2022-03-30	89.330	89.330	88.430	88.450	76.253	92
2022-03-29	87.500	88.560	87.210	88.330	76.150	1,128
2022-03-28	87.400	87.400	86.080	86.370	74.460	102
2022-03-25	86.100	86.825	86.100	86.584	74.644	622
2022-03-24	86.160	86.440	85.910	86.410	74.495	78
2022-03-23	85.578	85.578	85.238	85.250	73.495	116
2022-03-22	86.630	86.725	85.741	86.725	74.766	247
2022-03-21	87.140	87.963	86.730	86.730	74.771	640
2022-03-18	88.600	88.600	86.422	86.985	74.990	2,589
2022-03-17	87.140	88.800	87.100	88.800	76.555	70
2022-03-16	85.730	87.568	85.730	85.900	74.055	967
2022-03-15	84.471	85.035	83.280	85.035	73.309	308
2022-03-14	86.730	86.820	84.470	85.500	73.710	999
2022-03-11	90.340	90.340	88.880	88.880	76.624	74
2022-03-10	90.490	90.520	89.360	89.640	77.279	285
2022-03-09	92.540	92.540	89.585	91.355	78.758	128
2022-03-08	93.410	93.410	91.490	91.790	79.133	135
2022-03-07	92.884	93.680	92.208	92.750	79.960	396
2022-03-04	94.195	94.195	93.420	93.550	80.650	411
2022-03-03	94.810	95.740	94.650	95.740	82.538	4
2022-03-02	94.300	95.945	94.300	95.500	82.331	247
2022-03-01	92.630	94.620	92.500	93.290	80.426	51
2022-02-28	92.590	92.770	92.585	92.660	79.883	38
2022-02-25	90.384	93.130	90.384	93.130	79.892	503

← NewerPage 19 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.