Tyson Foods Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 60.122 | 60.600 | 60.070 | 60.400 | 55.515 | 398 |
| 2024-05-17 | 60.610 | 61.050 | 60.460 | 60.905 | 55.979 | 633 |
| 2024-05-16 | 60.850 | 61.010 | 60.538 | 60.870 | 55.947 | 1,856 |
| 2024-05-15 | 60.420 | 60.640 | 60.100 | 60.390 | 55.506 | 705 |
| 2024-05-14 | 59.370 | 60.316 | 59.370 | 60.150 | 55.285 | 767 |
| 2024-05-13 | 59.790 | 60.224 | 59.690 | 59.690 | 54.863 | 1,477 |
| 2024-05-10 | 59.520 | 60.080 | 59.390 | 59.740 | 54.909 | 1,622 |
| 2024-05-09 | 59.009 | 59.620 | 58.830 | 59.460 | 54.651 | 176 |
| 2024-05-08 | 58.925 | 59.722 | 58.925 | 59.550 | 54.734 | 1,065 |
| 2024-05-07 | 58.830 | 59.490 | 58.230 | 58.650 | 53.907 | 2,034 |
| 2024-05-03 | 61.080 | 61.250 | 60.923 | 61.250 | 56.296 | 1,154 |
| 2024-05-02 | 60.810 | 61.150 | 60.360 | 61.150 | 56.205 | 1,139 |
| 2024-05-01 | 60.755 | 61.000 | 60.250 | 60.314 | 55.436 | 656 |
| 2024-04-30 | 60.630 | 60.790 | 59.885 | 60.760 | 55.846 | 2,892 |
| 2024-04-29 | 60.720 | 61.020 | 60.720 | 60.990 | 56.058 | 316 |
| 2024-04-26 | 61.040 | 61.267 | 60.775 | 60.971 | 56.040 | 2,705 |
| 2024-04-25 | 61.420 | 61.650 | 60.730 | 60.940 | 56.012 | 4,148 |
| 2024-04-24 | 60.470 | 61.590 | 60.090 | 61.520 | 56.545 | 6,298 |
| 2024-04-23 | 60.500 | 61.196 | 60.310 | 60.980 | 56.048 | 1,284 |
| 2024-04-22 | 60.000 | 60.820 | 59.870 | 60.810 | 55.892 | 665 |
| 2024-04-19 | 58.990 | 59.890 | 58.720 | 59.720 | 54.890 | 2,267 |
| 2024-04-18 | 58.710 | 58.900 | 58.520 | 58.600 | 53.861 | 443 |
| 2024-04-17 | 58.350 | 58.920 | 57.990 | 58.365 | 53.645 | 777 |
| 2024-04-16 | 58.800 | 59.200 | 58.080 | 58.080 | 53.383 | 2,451 |
| 2024-04-15 | 58.120 | 58.310 | 57.839 | 57.839 | 53.161 | 464 |
| 2024-04-12 | 59.150 | 59.160 | 57.890 | 58.070 | 53.374 | 972 |
| 2024-04-11 | 58.335 | 59.370 | 58.130 | 59.370 | 54.569 | 677 |
| 2024-04-10 | 58.990 | 59.140 | 58.340 | 58.430 | 53.705 | 483 |
| 2024-04-09 | 59.480 | 59.523 | 59.060 | 59.430 | 54.624 | 1,595 |
| 2024-04-08 | 58.965 | 59.400 | 58.810 | 59.260 | 54.467 | 502 |
| 2024-04-05 | 59.410 | 59.410 | 58.870 | 59.050 | 54.274 | 1,320 |
| 2024-04-04 | 58.770 | 59.516 | 58.120 | 59.300 | 54.504 | 3,886 |
| 2024-04-03 | 58.165 | 58.165 | 57.428 | 57.582 | 52.925 | 2,725 |
| 2024-04-02 | 57.984 | 58.100 | 57.700 | 57.700 | 53.034 | 4,228 |
| 2024-03-28 | 59.140 | 59.460 | 58.849 | 58.960 | 54.192 | 711 |
| 2024-03-27 | 58.610 | 59.000 | 58.500 | 58.653 | 53.910 | 2,524 |
| 2024-03-26 | 58.530 | 58.536 | 58.170 | 58.260 | 53.548 | 1,846 |
| 2024-03-25 | 58.230 | 58.651 | 58.110 | 58.490 | 53.760 | 983 |
| 2024-03-22 | 57.830 | 58.350 | 57.830 | 58.021 | 53.328 | 2,124 |
| 2024-03-21 | 57.730 | 58.421 | 57.440 | 58.421 | 53.697 | 1,416 |
| 2024-03-20 | 57.165 | 58.160 | 57.165 | 57.720 | 53.052 | 655 |
| 2024-03-19 | 56.168 | 56.800 | 55.530 | 56.800 | 52.206 | 1,329 |
| 2024-03-18 | 56.070 | 56.330 | 55.424 | 56.080 | 51.545 | 2,279 |
| 2024-03-15 | 55.570 | 56.090 | 55.227 | 55.940 | 51.416 | 410 |
| 2024-03-14 | 55.790 | 56.350 | 55.580 | 55.681 | 51.178 | 2,030 |
| 2024-03-13 | 55.970 | 56.190 | 55.610 | 55.610 | 51.113 | 1,558 |
| 2024-03-12 | 55.660 | 55.780 | 55.240 | 55.530 | 51.039 | 465 |
| 2024-03-11 | 54.606 | 55.580 | 54.130 | 55.580 | 51.085 | 847 |
| 2024-03-08 | 53.927 | 54.050 | 53.700 | 53.850 | 49.495 | 1,663 |
| 2024-03-07 | 53.680 | 53.680 | 53.110 | 53.430 | 49.109 | 714 |
| 2024-03-06 | 53.750 | 53.940 | 53.160 | 53.350 | 49.035 | 152 |
| 2024-03-05 | 53.245 | 54.034 | 53.240 | 54.034 | 49.664 | 13,179 |
| 2024-03-04 | 52.405 | 53.070 | 52.310 | 53.053 | 48.762 | 5,973 |
| 2024-03-01 | 53.900 | 54.210 | 53.530 | 53.600 | 49.265 | 8,498 |
| 2024-02-29 | 53.825 | 54.180 | 53.610 | 54.180 | 49.798 | 749 |
| 2024-02-28 | 53.550 | 54.350 | 53.550 | 53.810 | 49.008 | 1,509 |
| 2024-02-27 | 54.120 | 54.270 | 53.920 | 54.040 | 49.217 | 190 |
| 2024-02-26 | 54.000 | 54.730 | 53.800 | 54.120 | 49.290 | 1,781 |
| 2024-02-23 | 52.901 | 53.253 | 52.887 | 53.251 | 48.499 | 830 |
| 2024-02-22 | 53.350 | 53.358 | 52.965 | 53.129 | 48.387 | 834 |
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.