Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	45.15	45.25	44.77	45.06	2,437,906	+0.08(+0.17%)
Oct 30, 2023	44.71	45.15	44.39	44.98	2,001,644	+0.63(+1.42%)
Oct 27, 2023	44.48	44.90	44.10	44.35	1,551,155	-0.29(-0.65%)
Oct 26, 2023	44.24	45.10	44.20	44.64	2,008,760	+0.53(+1.21%)
Oct 25, 2023	44.06	44.35	43.83	44.11	2,306,305	-0.10(-0.22%)
Oct 24, 2023	43.95	44.47	43.89	44.20	2,116,607	+0.29(+0.66%)
Oct 23, 2023	44.84	44.97	43.69	43.91	3,268,744	-1.09(-2.42%)
Oct 20, 2023	45.41	45.67	44.96	45.00	1,755,954	-0.29(-0.64%)
Oct 19, 2023	45.57	45.98	45.27	45.29	2,692,923	-0.33(-0.72%)
Oct 18, 2023	45.74	46.29	45.43	45.62	2,781,426	-0.26(-0.57%)
Oct 17, 2023	45.69	46.34	45.53	45.89	1,693,173	-0.17(-0.36%)
Oct 16, 2023	45.47	46.26	44.98	46.05	2,013,307	+0.83(+1.83%)
Oct 13, 2023	45.97	46.04	44.88	45.23	2,822,293	-0.57(-1.25%)
Oct 12, 2023	46.87	46.90	45.49	45.80	2,130,720	-1.07(-2.28%)
Oct 11, 2023	47.11	47.40	46.49	46.87	1,793,695	-0.14(-0.29%)
Oct 10, 2023	46.34	47.25	46.33	47.00	2,461,914	+1.10(+2.39%)
Oct 09, 2023	45.95	46.16	45.11	45.91	2,341,065	-0.20(-0.44%)
Oct 06, 2023	46.57	46.66	45.22	46.11	2,995,569	-0.72(-1.54%)
Oct 05, 2023	47.02	47.50	46.81	46.83	2,366,361	-0.18(-0.37%)
Oct 04, 2023	47.40	47.68	46.43	47.00	3,141,036	-0.71(-1.49%)
Oct 03, 2023	47.64	48.03	47.48	47.71	2,278,032	-0.16(-0.32%)
Oct 02, 2023	48.85	48.85	47.29	47.87	2,900,942	-1.22(-2.48%)
Sep 29, 2023	48.72	49.44	48.58	49.09	2,387,707	+0.54(+1.12%)
Sep 28, 2023	48.86	49.06	48.03	48.54	2,308,275	-0.18(-0.36%)
Sep 27, 2023	49.93	49.96	48.69	48.72	2,409,410	-1.13(-2.26%)
Sep 26, 2023	48.73	49.95	48.73	49.84	2,319,910	+0.63(+1.28%)
Sep 25, 2023	49.39	49.25	48.98	49.21	2,511,907	-0.49(-0.98%)
Sep 22, 2023	50.83	50.97	49.56	49.70	3,503,352	-1.88(-3.64%)
Sep 21, 2023	51.83	51.92	51.35	51.57	2,558,480	-0.26(-0.51%)
Sep 20, 2023	52.66	52.70	51.60	51.84	2,669,687	-0.49(-0.93%)
Sep 19, 2023	52.44	52.59	52.22	52.32	1,931,977	-0.08(-0.15%)
Sep 18, 2023	53.24	53.24	52.20	52.40	1,592,392	-0.62(-1.17%)
Sep 15, 2023	52.36	53.77	52.25	53.02	4,081,369	+0.56(+1.07%)
Sep 14, 2023	51.60	52.51	51.59	52.46	2,952,969	+1.09(+2.12%)
Sep 13, 2023	51.60	51.60	50.71	51.37	2,077,167	-0.05(-0.09%)
Sep 12, 2023	51.36	51.71	51.08	51.42	1,801,115	+0.32(+0.63%)
Sep 11, 2023	50.61	51.41	50.61	51.10	2,992,050	+0.50(+0.98%)
Sep 08, 2023	49.94	50.64	49.84	50.60	2,120,671	+0.70(+1.40%)
Sep 07, 2023	50.08	50.45	49.50	49.90	5,099,636	-0.18(-0.37%)
Sep 06, 2023	50.52	50.81	49.80	50.09	3,987,096	-0.61(-1.21%)
Sep 05, 2023	51.04	51.14	50.51	50.70	2,617,573	-0.43(-0.84%)
Sep 01, 2023	51.85	52.24	50.92	51.13	4,886,982	-0.66(-1.28%)
Aug 31, 2023	52.20	52.41	51.68	51.79	2,691,573	-0.60(-1.15%)
Aug 30, 2023	52.72	52.74	52.24	52.39	2,456,930	-0.29(-0.55%)
Aug 29, 2023	52.56	52.76	52.19	52.68	1,527,038	+0.37(+0.70%)
Aug 28, 2023	52.35	52.80	52.13	52.31	1,530,073	+0.27(+0.52%)
Aug 25, 2023	52.37	52.57	51.94	52.04	1,921,020	-0.16(-0.31%)
Aug 24, 2023	51.68	52.44	51.60	52.21	2,193,506	+0.68(+1.33%)
Aug 23, 2023	52.11	52.20	51.19	51.52	1,948,972	-0.55(-1.05%)
Aug 22, 2023	52.70	53.09	52.07	52.07	1,988,054	-0.74(-1.40%)
Aug 21, 2023	52.65	53.00	52.23	52.81	2,447,553	+0.17(+0.33%)
Aug 18, 2023	52.05	53.10	52.03	52.64	7,302,445	+0.51(+0.98%)
Aug 17, 2023	51.56	52.69	51.56	52.13	2,636,298	+0.67(+1.31%)
Aug 16, 2023	51.65	51.80	51.33	51.46	1,911,904	-0.32(-0.61%)
Aug 15, 2023	52.02	52.02	51.46	51.77	2,293,831	-0.66(-1.25%)
Aug 14, 2023	53.14	53.25	52.31	52.43	2,719,951	-0.80(-1.50%)
Aug 11, 2023	51.74	53.23	51.70	53.23	2,403,317	+1.44(+2.77%)
Aug 10, 2023	51.94	52.81	51.77	51.79	2,515,780	-0.07(-0.13%)
Aug 09, 2023	53.12	53.12	51.81	51.86	2,854,995	-1.19(-2.23%)
Aug 08, 2023	51.92	53.11	51.24	53.05	4,492,136	+0.72(+1.38%)
Aug 07, 2023	49.03	52.39	48.28	52.32	10,710,772	-2.08(-3.83%)
Aug 04, 2023	54.48	55.06	54.31	54.40	4,049,226	+0.18(+0.34%)
Aug 03, 2023	53.30	54.59	53.12	54.22	3,329,193	+0.83(+1.55%)
Aug 02, 2023	53.00	53.87	53.00	53.39	2,511,028	+0.09(+0.16%)
Aug 01, 2023	53.69	53.86	53.20	53.31	2,605,519	-0.39(-0.72%)
Jul 31, 2023	54.35	54.54	53.42	53.69	6,333,390	-0.61(-1.12%)
Jul 28, 2023	53.52	54.39	53.45	54.30	3,981,543	+0.91(+1.70%)
Jul 27, 2023	53.38	53.68	52.92	53.39	4,754,721	+0.36(+0.67%)
Jul 26, 2023	52.31	53.35	52.24	53.04	3,096,234	+0.78(+1.49%)
Jul 25, 2023	51.71	52.29	51.49	52.26	2,689,227	+0.73(+1.42%)
Jul 24, 2023	50.91	51.75	50.85	51.52	2,771,629	+0.78(+1.54%)
Jul 21, 2023	50.78	51.00	50.45	50.74	2,031,829	+0.15(+0.30%)
Jul 20, 2023	50.71	50.71	50.22	50.59	2,420,834	+0.22(+0.44%)
Jul 19, 2023	50.10	50.81	50.03	50.37	3,532,519	+0.75(+1.51%)
Jul 18, 2023	50.07	50.57	49.33	49.62	2,450,971	-0.38(-0.75%)
Jul 17, 2023	50.11	50.29	49.53	49.99	2,315,153	-0.43(-0.86%)
Jul 14, 2023	50.98	50.98	50.31	50.42	2,068,963	-0.62(-1.21%)
Jul 13, 2023	50.30	51.22	50.30	51.04	2,493,900	+0.76(+1.51%)
Jul 12, 2023	50.17	50.40	49.63	50.28	2,601,833	+0.49(+0.99%)
Jul 11, 2023	49.33	49.80	49.22	49.79	2,770,849	+0.74(+1.51%)
Jul 10, 2023	49.85	49.97	48.86	49.05	3,450,759	-0.83(-1.66%)
Jul 07, 2023	50.08	50.53	49.63	49.88	3,482,582	-0.33(-0.65%)
Jul 06, 2023	49.52	50.54	49.23	50.20	3,506,726	+0.21(+0.42%)
Jul 05, 2023	49.63	50.21	49.41	49.99	2,860,023	+0.07(+0.14%)
Jul 03, 2023	49.52	50.27	49.34	49.92	1,548,196	+0.74(+1.51%)
Jun 30, 2023	48.97	49.35	48.45	49.18	2,455,395	+0.34(+0.69%)
Jun 29, 2023	48.04	49.03	47.94	48.84	3,303,195	+0.83(+1.73%)
Jun 28, 2023	47.90	48.10	47.39	48.02	4,045,140	-0.13(-0.26%)
Jun 27, 2023	48.48	48.84	48.12	48.14	2,614,601	-0.26(-0.54%)
Jun 26, 2023	47.60	48.46	47.57	48.40	2,292,687	+0.70(+1.47%)
Jun 23, 2023	48.52	48.54	47.52	47.70	3,462,134	-0.88(-1.81%)
Jun 22, 2023	48.90	48.98	48.13	48.57	2,791,695	-0.06(-0.12%)
Jun 21, 2023	47.88	48.74	47.53	48.63	3,538,334	+0.62(+1.28%)
Jun 20, 2023	48.48	48.49	47.94	48.02	3,029,059	-0.54(-1.11%)
Jun 16, 2023	48.53	48.65	48.14	48.56	4,272,435	+0.17(+0.36%)
Jun 15, 2023	47.95	48.61	47.84	48.38	3,178,171	-0.04(-0.08%)
May 08, 2023	51.94	52.26	47.74	48.42	26,455,894	-9.51(-16.41%)
May 05, 2023	57.30	58.24	57.17	57.93	3,823,436	+0.53(+0.93%)
May 04, 2023	57.58	57.84	56.95	57.39	2,422,248	-0.41(-0.71%)
May 03, 2023	58.24	58.56	57.67	57.80	2,889,291	-0.36(-0.62%)
May 02, 2023	59.28	59.30	57.64	58.17	2,024,810	-1.33(-2.23%)
May 01, 2023	59.69	60.40	59.47	59.49	2,289,473	-0.15(-0.26%)
Apr 28, 2023	58.76	59.80	58.61	59.65	3,132,344	+1.16(+1.97%)
Apr 27, 2023	57.58	58.52	57.37	58.49	3,507,762	+0.89(+1.54%)
Apr 26, 2023	57.97	58.25	57.41	57.60	2,631,137	-0.62(-1.07%)
Apr 25, 2023	58.14	58.32	57.66	58.22	2,182,124	+0.09(+0.15%)
Apr 24, 2023	58.18	58.38	57.87	58.14	2,087,779	-0.09(-0.15%)
Apr 21, 2023	58.30	58.41	57.76	58.22	1,808,955	+0.13(+0.23%)
Apr 20, 2023	58.69	58.70	57.98	58.09	2,108,942	-0.73(-1.23%)
Apr 19, 2023	58.17	58.96	57.80	58.81	2,153,756	+0.72(+1.23%)
Apr 18, 2023	58.60	58.76	57.77	58.10	1,892,205	-0.54(-0.93%)
Apr 17, 2023	58.18	58.87	58.06	58.64	1,672,122	+0.59(+1.02%)
Apr 14, 2023	58.78	58.83	57.70	58.05	2,128,030	-0.83(-1.41%)
Apr 13, 2023	58.60	59.06	58.24	58.88	2,408,251	+0.11(+0.18%)
Apr 12, 2023	59.43	59.82	58.70	58.78	3,156,644	-0.45(-0.76%)
Apr 11, 2023	58.47	59.81	58.39	59.23	3,584,272	+0.95(+1.64%)
Apr 10, 2023	56.69	58.38	56.64	58.27	3,603,920	+1.37(+2.42%)
Apr 06, 2023	57.45	57.67	56.73	56.90	2,050,518	-0.33(-0.58%)
Apr 05, 2023	57.11	57.71	56.84	57.23	2,388,317	+0.27(+0.47%)
Apr 04, 2023	56.92	56.97	56.20	56.96	2,340,811	+0.26(+0.45%)
Apr 03, 2023	56.52	56.92	56.09	56.71	2,910,949	+0.09(+0.15%)
Mar 31, 2023	55.88	56.72	55.59	56.62	2,915,362	+0.95(+1.71%)
Mar 30, 2023	55.91	56.06	55.46	55.67	1,640,250	+0.07(+0.12%)
Mar 29, 2023	55.59	55.82	55.42	55.60	2,009,629	+0.38(+0.69%)
Mar 28, 2023	55.31	55.82	55.14	55.22	1,768,505	-0.13(-0.24%)
Mar 27, 2023	54.99	55.73	54.76	55.35	2,519,406	+0.89(+1.63%)
Mar 24, 2023	53.46	54.75	53.45	54.46	3,324,736	+0.94(+1.75%)
Mar 23, 2023	54.54	54.83	53.26	53.53	3,971,392	-1.07(-1.96%)
Mar 22, 2023	55.77	55.78	54.58	54.60	2,330,758	-0.98(-1.77%)
Mar 21, 2023	55.96	56.20	55.29	55.58	3,038,032	-0.32(-0.58%)
Mar 20, 2023	56.13	56.44	55.67	55.90	3,183,318	+0.03(+0.05%)
Mar 17, 2023	56.53	56.53	55.38	55.88	8,506,010	+0.01(+0.02%)
Mar 16, 2023	55.84	56.54	55.53	55.87	5,031,546	+0.37(+0.67%)
Mar 15, 2023	54.15	55.52	53.52	55.49	4,326,464	+0.80(+1.47%)
Mar 14, 2023	55.32	55.35	54.11	54.69	4,196,125	+0.09(+0.16%)
Mar 13, 2023	54.13	54.95	54.07	54.61	3,598,187	+0.22(+0.40%)
Mar 10, 2023	54.87	55.33	54.16	54.39	2,898,485	-0.63(-1.14%)
Mar 09, 2023	56.03	56.03	54.91	55.02	2,931,248	-0.83(-1.49%)
Mar 08, 2023	55.78	56.02	55.49	55.85	2,344,001	+0.13(+0.24%)
Mar 07, 2023	55.99	56.34	55.48	55.71	3,419,422	-0.36(-0.65%)
Mar 06, 2023	56.52	56.66	55.88	56.08	2,754,577	-0.46(-0.81%)
Mar 03, 2023	56.46	56.88	56.20	56.53	2,934,024	+0.16(+0.29%)
Mar 02, 2023	56.29	56.45	55.59	56.37	2,961,309	-0.22(-0.39%)
Mar 01, 2023	56.30	56.85	55.85	56.59	3,238,293	+0.05(+0.08%)
Feb 28, 2023	57.32	57.52	56.49	56.54	3,725,120	-0.66(-1.15%)
Feb 27, 2023	58.27	58.39	57.05	57.20	4,141,589	-0.78(-1.34%)
Feb 24, 2023	58.51	58.71	57.45	57.98	2,576,192	-1.07(-1.81%)
Feb 23, 2023	59.09	60.12	58.58	59.05	3,594,426	+0.59(+1.00%)
Feb 22, 2023	57.58	59.44	57.58	58.46	4,449,074	+0.97(+1.68%)
Feb 21, 2023	57.73	57.80	56.90	57.50	3,333,700	-0.62(-1.06%)
Feb 17, 2023	57.48	58.24	57.17	58.11	2,842,053	+0.64(+1.12%)
Feb 16, 2023	57.52	57.86	57.06	57.47	2,442,180	-0.53(-0.91%)
Feb 15, 2023	57.30	58.13	57.29	58.00	2,311,786	+0.34(+0.59%)
Feb 14, 2023	57.54	58.06	57.15	57.66	2,810,678	-0.07(-0.11%)
Feb 13, 2023	57.18	57.77	57.18	57.72	3,542,037	+0.54(+0.94%)
Feb 10, 2023	57.55	57.82	56.91	57.18	4,934,709	-0.24(-0.41%)
Feb 09, 2023	56.86	58.04	56.86	57.42	4,475,921	+0.62(+1.10%)
Feb 08, 2023	57.90	58.37	56.79	56.79	5,203,599	-1.35(-2.33%)
Feb 07, 2023	57.09	58.43	56.48	58.15	8,245,850	+0.31(+0.54%)
Feb 06, 2023	57.50	58.87	56.92	57.84	13,060,928	-2.79(-4.61%)
Feb 03, 2023	61.74	61.84	60.57	60.63	3,525,580	-1.04(-1.69%)
Feb 02, 2023	61.64	62.31	61.33	61.67	2,785,596	+0.00(+0.00%)
Feb 01, 2023	61.92	62.11	60.67	61.67	2,719,549	-0.59(-0.94%)
Jan 31, 2023	60.98	62.26	60.49	62.26	3,104,284	+1.56(+2.57%)
Jan 30, 2023	61.99	61.99	60.60	60.70	3,550,531	-1.53(-2.47%)
Jan 27, 2023	62.00	62.24	61.17	62.23	2,850,436	+0.22(+0.35%)
Jan 26, 2023	62.34	62.41	61.42	62.01	1,743,672	-0.30(-0.49%)
Jan 25, 2023	61.49	62.44	61.31	62.31	2,252,943	+0.54(+0.87%)
Jan 24, 2023	62.49	70.14	61.60	61.78	2,168,442	-0.86(-1.38%)
Jan 23, 2023	61.51	62.82	61.29	62.64	2,712,791	+1.37(+2.24%)
Jan 20, 2023	60.30	61.29	59.84	61.26	2,749,671	+1.15(+1.91%)
Jan 19, 2023	60.26	60.44	59.67	60.12	2,256,162	-0.36(-0.59%)
Jan 18, 2023	61.81	62.25	60.43	60.48	2,336,697	-1.41(-2.28%)
Jan 17, 2023	61.53	62.28	61.53	61.89	2,725,014	+0.36(+0.58%)
Jan 13, 2023	61.06	61.57	60.97	61.53	2,251,813	+0.14(+0.23%)
Jan 12, 2023	62.53	62.74	61.35	61.39	2,086,206	-0.93(-1.49%)
Jan 11, 2023	62.36	62.51	61.41	62.31	2,262,178	+0.22(+0.35%)
Jan 10, 2023	62.49	62.50	61.67	62.10	2,144,615	-0.12(-0.20%)
Jan 09, 2023	62.64	63.24	62.22	62.22	2,274,595	-0.34(-0.54%)
Jan 06, 2023	61.40	62.82	61.25	62.56	2,521,676	+1.62(+2.66%)
Jan 05, 2023	61.02	61.24	60.46	60.94	3,028,857	-0.14(-0.23%)
Jan 04, 2023	60.61	61.40	60.50	61.08	3,569,836	+0.86(+1.43%)
Jan 03, 2023	59.61	60.45	59.20	60.22	3,637,872	+1.28(+2.17%)
Dec 30, 2022	58.40	58.94	58.19	58.94	2,305,783	+0.44(+0.74%)
Dec 29, 2022	58.00	58.77	57.93	58.51	1,834,399	+0.57(+0.98%)
Dec 28, 2022	58.40	58.70	57.85	57.94	1,427,957	-0.47(-0.81%)
Dec 27, 2022	58.10	58.57	57.66	58.41	1,803,738	+0.32(+0.55%)
Dec 23, 2022	57.72	58.14	57.71	58.09	1,376,229	+0.45(+0.77%)
Dec 22, 2022	57.13	57.66	56.23	57.65	2,527,019	+0.11(+0.20%)
Dec 21, 2022	58.36	58.62	57.43	57.53	3,247,940	-0.59(-1.01%)
Dec 20, 2022	57.38	58.39	57.38	58.12	3,070,460	+0.54(+0.94%)
Dec 19, 2022	58.50	58.77	57.30	57.58	4,238,154	-0.98(-1.67%)
Dec 16, 2022	58.64	59.14	57.81	58.56	5,524,971	-0.69(-1.17%)
Dec 15, 2022	60.48	60.71	59.12	59.25	3,734,004	-1.69(-2.77%)
Dec 14, 2022	61.19	61.65	60.50	60.93	3,150,274	-0.22(-0.36%)
Dec 13, 2022	61.69	62.57	60.93	61.15	2,764,699	+0.05(+0.08%)
Dec 12, 2022	60.30	61.17	59.75	61.10	2,772,632	+0.74(+1.22%)
Dec 09, 2022	60.08	60.99	59.95	60.36	2,441,223	-0.10(-0.17%)
Dec 08, 2022	60.17	60.87	60.13	60.47	3,367,499	+0.11(+0.19%)
Dec 07, 2022	60.61	61.35	60.33	60.35	3,671,676	-0.39(-0.64%)
Dec 06, 2022	61.02	61.33	60.38	60.74	4,320,841	-0.59(-0.96%)
Dec 05, 2022	61.95	62.10	60.89	61.33	2,602,625	-1.18(-1.89%)
Dec 02, 2022	61.64	62.62	61.46	62.51	3,059,070	+0.51(+0.82%)
Dec 01, 2022	63.07	63.07	61.49	62.00	2,751,643	-0.76(-1.21%)
Nov 30, 2022	62.46	62.80	61.15	62.76	3,802,008	+0.29(+0.47%)
Nov 29, 2022	61.62	62.63	61.17	62.47	4,271,766	+0.86(+1.40%)
Nov 28, 2022	61.92	62.70	60.91	61.60	4,783,302	-1.69(-2.67%)
Nov 25, 2022	63.24	63.80	63.19	63.29	2,137,815	+0.18(+0.28%)
Nov 23, 2022	63.10	63.30	62.72	63.12	2,373,158	-0.17(-0.27%)
Nov 22, 2022	63.11	63.80	62.78	63.28	5,584,061	+0.54(+0.85%)
Nov 21, 2022	61.70	62.79	61.14	62.75	4,354,364	+1.16(+1.88%)
Nov 18, 2022	62.04	62.18	60.47	61.59	3,859,715	+0.12(+0.20%)
Nov 17, 2022	60.32	61.55	60.32	61.47	3,390,573	+0.81(+1.33%)
Nov 16, 2022	60.61	61.46	60.25	60.66	4,114,327	+0.18(+0.30%)
Nov 15, 2022	61.75	62.01	60.13	60.48	4,065,666	-0.46(-0.76%)
Nov 14, 2022	63.54	64.63	60.84	60.94	5,885,329	-2.43(-3.83%)
Nov 11, 2022	62.57	63.47	61.65	63.37	5,100,132	+0.89(+1.43%)
Nov 10, 2022	61.68	62.87	61.38	62.48	4,340,367	+2.21(+3.67%)
Nov 09, 2022	61.59	62.15	59.81	60.27	5,488,143	-3.40(-5.34%)
Nov 08, 2022	63.27	64.55	63.05	63.67	2,237,503	+0.44(+0.70%)
Nov 07, 2022	63.43	63.94	62.07	63.23	4,606,736	-0.04(-0.06%)
Nov 04, 2022	63.33	63.93	62.40	63.27	2,383,652	+0.70(+1.11%)
Nov 03, 2022	62.91	63.04	62.25	62.57	2,004,591	-0.83(-1.30%)
Nov 02, 2022	63.68		63.35	63.40	1,795,725	-0.53(-0.82%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Tyson Foods (NY: TSN )

Historical Prices

Sections

Services

Follow Us