Tyson Foods Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	90.310	90.630	88.400	88.400	75.834	1,470
2022-02-22	92.130	92.920	92.130	92.530	79.377	222
2022-02-18	92.970	94.075	92.430	92.590	79.428	34
2022-02-17	94.580	94.580	93.612	93.670	80.355	317
2022-02-16	93.610	94.622	93.610	94.610	81.161	229
2022-02-15	94.700	94.790	94.110	94.430	81.007	677
2022-02-14	95.920	98.070	94.582	94.582	81.137	24,553
2022-02-11	98.380	99.070	98.215	98.444	84.450	37
2022-02-10	98.720	99.790	98.250	98.250	84.284	5,244
2022-02-09	98.710	100.22	98.710	98.941	84.876	4,660
2022-02-08	99.973	100.14	97.590	98.250	84.284	1,066
2022-02-07	97.730	98.980	95.988	98.490	84.490	5,953
2022-02-04	90.490	90.490	87.975	88.140	75.611	1,261
2022-02-03	91.150	91.150	90.060	90.774	77.870	267
2022-02-02	90.800	90.950	90.000	90.950	78.021	24
2022-02-01	91.080	91.590	90.313	90.870	77.953	266
2022-01-31	91.355	91.355	90.340	90.570	77.695	983
2022-01-28	90.250	90.840	89.040	90.330	77.490	11,127
2022-01-27	91.070	92.320	90.270	90.270	77.438	23
2022-01-26	90.560	91.925	90.370	91.400	78.407	225
2022-01-25	90.740	90.740	89.631	89.850	77.078	56
2022-01-24	89.730	89.730	88.290	88.400	75.834	291
2022-01-21	90.830	90.830	89.662	89.662	76.916	390
2022-01-20	92.012	92.020	90.970	91.410	78.416	518
2022-01-19	93.780	93.780	92.598	92.750	79.566	104
2022-01-18	93.360	93.516	92.380	93.510	80.217	522
2022-01-14	93.000	93.287	92.740	93.280	80.020	398
2022-01-13	91.910	92.915	91.910	92.865	79.664	101
2022-01-12	90.790	90.860	90.580	90.580	77.704	51
2022-01-11	90.250	91.800	89.552	89.880	77.104	553
2022-01-10	91.700	91.790	90.965	90.965	78.034	2,622
2022-01-07	91.071	91.071	91.071	91.071	78.125	6
2022-01-06	89.720	91.360	89.720	91.210	78.244	20,633
2022-01-05	90.380	90.860	90.220	90.460	77.601	200
2022-01-04	88.210	89.700	88.210	89.527	76.801	159
2021-12-31	86.641	86.641	86.641	86.641	74.325	3
2021-12-30	86.710	86.710	86.230	86.340	74.067	231
2021-12-29	86.670	86.690	86.440	86.440	74.153	4
2021-12-23	85.250	85.740	85.250	85.390	73.252	166
2021-12-22	85.000	85.140	84.940	85.140	73.037	93
2021-12-21	85.470	85.470	85.060	85.060	72.969	16
2021-12-20	84.340	84.710	84.000	84.000	72.059	116
2021-12-17	86.410	86.410	85.540	86.088	73.851	282
2021-12-16	86.310	86.725	86.230	86.630	74.315	281
2021-12-15	85.740	85.980	85.210	85.210	73.097	372
2021-12-14	85.390	86.344	85.390	86.344	74.070	110
2021-12-13	84.500	84.870	83.560	84.870	72.806	109
2021-12-10	83.590	84.230	83.590	83.970	72.034	4
2021-12-09	83.380	83.380	82.790	83.040	71.236	607
2021-12-08	84.010	84.050	83.800	83.970	72.034	201
2021-12-07	83.610	84.260	83.530	84.000	72.059	71
2021-12-06	82.700	84.550	82.700	84.480	72.471	3
2021-12-03	82.140	82.922	81.740	82.446	70.726	326
2021-12-02	79.350	80.650	79.350	80.570	69.117	3
2021-12-01	79.050	80.260	79.050	79.450	68.156	116
2021-11-30	81.100	81.790	80.300	80.300	68.885	2,938
2021-11-29	81.780	82.190	81.760	82.190	70.112	41
2021-11-26	82.920	82.920	81.850	81.880	69.848	1,007
2021-11-25	83.290	83.290	83.290	83.290	71.050	1,950
2021-11-24	83.700	83.700	83.323	83.390	71.136	14

← NewerPage 20 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.