Tyson Foods Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 62.050 | 62.300 | 61.750 | 61.820 | 57.310 | 2,121 |
| 2024-08-14 | 61.360 | 62.310 | 61.200 | 61.950 | 57.431 | 1,723 |
| 2024-08-13 | 60.803 | 60.960 | 60.410 | 60.870 | 56.430 | 2,306 |
| 2024-08-12 | 61.600 | 61.600 | 60.451 | 60.451 | 56.041 | 1,642 |
| 2024-08-09 | 61.970 | 61.970 | 61.210 | 61.380 | 56.902 | 1,408 |
| 2024-08-08 | 60.955 | 62.010 | 60.740 | 61.560 | 57.069 | 1,204 |
| 2024-08-07 | 61.720 | 62.075 | 61.370 | 61.668 | 57.169 | 2,931 |
| 2024-08-06 | 62.500 | 63.320 | 61.290 | 62.005 | 57.482 | 4,949 |
| 2024-08-05 | 59.000 | 63.900 | 59.000 | 63.241 | 58.627 | 12,416 |
| 2024-08-02 | 60.825 | 61.580 | 60.191 | 60.791 | 56.356 | 4,724 |
| 2024-08-01 | 61.341 | 61.580 | 60.490 | 60.980 | 56.532 | 1,546 |
| 2024-07-31 | 60.870 | 61.350 | 60.550 | 61.220 | 56.754 | 1,555 |
| 2024-07-30 | 60.840 | 60.942 | 60.350 | 60.840 | 56.402 | 2,825 |
| 2024-07-29 | 60.830 | 61.000 | 60.300 | 61.000 | 56.550 | 3,567 |
| 2024-07-26 | 60.520 | 61.250 | 60.240 | 60.790 | 56.356 | 2,896 |
| 2024-07-25 | 59.200 | 61.000 | 59.200 | 60.120 | 55.734 | 2,340 |
| 2024-07-24 | 59.215 | 59.288 | 58.680 | 59.231 | 54.910 | 634 |
| 2024-07-23 | 59.090 | 59.332 | 59.015 | 59.271 | 54.947 | 1,295 |
| 2024-07-22 | 59.610 | 59.730 | 59.073 | 59.582 | 55.236 | 898 |
| 2024-07-19 | 60.540 | 60.540 | 59.160 | 59.651 | 55.299 | 2,162 |
| 2024-07-18 | 59.950 | 60.651 | 59.950 | 60.195 | 55.804 | 6,567 |
| 2024-07-17 | 59.260 | 60.675 | 59.090 | 60.520 | 56.105 | 3,337 |
| 2024-07-16 | 57.821 | 58.880 | 57.290 | 58.880 | 54.585 | 2,563 |
| 2024-07-15 | 57.470 | 57.650 | 56.910 | 57.571 | 53.371 | 499 |
| 2024-07-12 | 57.000 | 57.530 | 56.850 | 57.480 | 53.287 | 1,199 |
| 2024-07-11 | 56.600 | 56.960 | 56.390 | 56.910 | 52.759 | 1,113 |
| 2024-07-10 | 55.972 | 56.100 | 55.690 | 55.980 | 51.896 | 1,840 |
| 2024-07-09 | 56.380 | 56.490 | 55.910 | 56.240 | 52.137 | 2,128 |
| 2024-07-08 | 56.220 | 56.580 | 56.020 | 56.460 | 52.341 | 326 |
| 2024-07-05 | 56.350 | 56.500 | 55.760 | 56.021 | 51.934 | 3,043 |
| 2024-07-03 | 57.130 | 57.250 | 56.390 | 56.445 | 52.327 | 3,029 |
| 2024-07-02 | 57.150 | 57.630 | 57.030 | 57.100 | 52.935 | 1,898 |
| 2024-07-01 | 57.542 | 57.830 | 57.320 | 57.550 | 53.352 | 1,820 |
| 2024-06-28 | 56.678 | 56.920 | 56.230 | 56.920 | 52.768 | 1,696 |
| 2024-06-27 | 56.860 | 56.940 | 56.410 | 56.442 | 52.324 | 2,203 |
| 2024-06-26 | 56.795 | 57.060 | 56.520 | 56.910 | 52.758 | 2,660 |
| 2024-06-25 | 57.160 | 57.700 | 56.950 | 57.140 | 52.972 | 2,546 |
| 2024-06-24 | 56.320 | 57.630 | 56.050 | 57.580 | 53.380 | 2,867 |
| 2024-06-21 | 56.240 | 56.240 | 55.488 | 56.172 | 52.075 | 5,361 |
| 2024-06-20 | 55.060 | 56.400 | 55.060 | 56.290 | 52.184 | 52,740 |
| 2024-06-18 | 55.496 | 55.960 | 55.085 | 55.085 | 51.067 | 38,366 |
| 2024-06-17 | 54.010 | 55.515 | 54.000 | 55.515 | 51.465 | 13,774 |
| 2024-06-14 | 53.684 | 54.120 | 53.684 | 53.880 | 49.950 | 581 |
| 2024-06-13 | 54.961 | 55.056 | 54.260 | 54.260 | 50.302 | 3,095 |
| 2024-06-12 | 55.835 | 55.860 | 54.810 | 54.850 | 50.849 | 617 |
| 2024-06-11 | 55.640 | 55.880 | 55.384 | 55.630 | 51.572 | 5,037 |
| 2024-06-10 | 55.510 | 55.730 | 54.992 | 55.610 | 51.553 | 4,939 |
| 2024-06-07 | 56.100 | 56.620 | 56.060 | 56.060 | 51.971 | 876 |
| 2024-06-06 | 56.530 | 56.790 | 56.350 | 56.360 | 52.249 | 202 |
| 2024-06-05 | 56.540 | 56.670 | 56.000 | 56.261 | 52.157 | 2,186 |
| 2024-06-04 | 56.910 | 56.910 | 56.550 | 56.570 | 52.443 | 2,110 |
| 2024-06-03 | 57.350 | 57.600 | 56.270 | 56.780 | 52.638 | 1,815 |
| 2024-05-31 | 56.775 | 57.521 | 56.300 | 57.320 | 53.139 | 2,745 |
| 2024-05-30 | 57.391 | 57.550 | 56.760 | 57.310 | 52.675 | 1,680 |
| 2024-05-29 | 57.740 | 57.775 | 56.960 | 57.310 | 52.675 | 865 |
| 2024-05-28 | 59.530 | 59.670 | 57.780 | 57.850 | 53.171 | 3,966 |
| 2024-05-24 | 60.430 | 60.840 | 60.010 | 60.020 | 55.166 | 58 |
| 2024-05-23 | 60.135 | 60.760 | 59.760 | 60.450 | 55.561 | 1,725 |
| 2024-05-22 | 60.870 | 61.000 | 60.490 | 60.700 | 55.791 | 352 |
| 2024-05-21 | 60.790 | 61.070 | 60.600 | 61.040 | 56.103 | 310 |
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.