Tyson Foods Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	54.260	54.480	53.200	53.280	48.525	2,204
2024-02-20	52.890	54.130	52.880	54.105	49.276	1,182
2024-02-16	52.570	53.190	52.120	53.190	48.443	2,572
2024-02-15	52.125	52.540	52.040	52.420	47.742	771
2024-02-14	51.780	51.820	51.290	51.700	47.086	1,574
2024-02-13	52.170	52.450	51.194	51.440	46.849	4,370
2024-02-12	52.660	52.960	52.170	52.465	47.783	6,670
2024-02-09	53.441	54.340	52.285	52.414	47.736	3,648
2024-02-08	54.000	54.382	53.640	53.990	49.172	2,519
2024-02-07	55.620	55.720	54.140	54.220	49.381	2,706
2024-02-06	58.240	58.730	55.510	55.600	50.638	1,494
2024-02-05	60.720	61.090	56.460	57.130	52.032	13,813
2024-02-02	56.690	56.690	55.894	56.364	51.334	2,038
2024-02-01	54.900	56.050	54.299	56.031	51.030	3,621
2024-01-31	55.130	55.310	54.820	54.950	50.046	1,051
2024-01-30	54.569	54.850	54.070	54.850	49.955	454
2024-01-29	54.806	55.100	54.510	54.620	49.746	909
2024-01-26	54.370	55.470	54.260	55.381	50.439	1,982
2024-01-25	53.890	54.122	53.350	53.931	49.118	5,954
2024-01-24	53.380	53.667	53.140	53.328	48.569	2,483
2024-01-23	53.028	53.210	52.610	52.840	48.124	2,094
2024-01-22	53.020	53.020	52.265	52.389	47.714	2,411
2024-01-19	53.189	53.420	52.630	53.090	48.352	1,437
2024-01-18	54.015	54.046	53.045	53.350	48.589	4,274
2024-01-17	54.250	54.910	53.910	53.942	49.128	765
2024-01-16	55.022	55.030	54.330	54.455	49.595	1,218
2024-01-12	54.690	54.800	54.163	54.570	49.700	1,329
2024-01-11	53.859	54.319	53.760	54.319	49.471	4,580
2024-01-10	55.040	55.355	54.401	54.401	49.546	6,314
2024-01-09	54.673	55.339	54.110	55.220	50.292	339
2024-01-08	54.840	55.301	54.800	54.862	49.966	603
2024-01-05	54.160	55.146	53.957	54.730	49.846	18,568
2024-01-04	54.640	54.776	54.035	54.212	49.374	1,537
2024-01-03	55.639	55.720	54.715	54.870	49.973	1,986
2024-01-02	53.571	56.135	53.520	55.546	50.589	4,096
2023-12-29	53.758	54.071	53.452	54.062	49.237	449
2023-12-28	53.090	53.750	52.650	53.690	48.899	2,079
2023-12-27	52.264	52.883	52.264	52.632	47.935	1,514
2023-12-22	51.662	52.340	51.010	51.930	47.296	240
2023-12-21	51.340	51.720	51.000	51.210	46.640	494
2023-12-20	51.650	51.995	51.270	51.590	46.986	1,281
2023-12-19	51.655	51.790	51.510	51.670	47.059	528
2023-12-18	51.892	52.450	51.311	51.860	47.232	1,639
2023-12-15	51.975	52.400	51.248	51.380	46.795	2,404
2023-12-14	52.575	53.470	52.575	52.700	47.997	1,966
2023-12-13	50.196	51.218	50.000	51.218	46.647	932
2023-12-12	50.780	51.100	50.170	50.321	45.831	1,768
2023-12-11	51.188	51.460	51.040	51.291	46.714	420
2023-12-08	51.640	51.740	51.270	51.380	46.795	1,062
2023-12-07	50.548	52.090	50.082	52.050	47.405	5,179
2023-12-06	49.850	49.961	49.440	49.961	45.502	1,162
2023-12-05	49.620	50.050	49.450	49.950	45.492	2,186
2023-12-04	48.010	49.630	47.920	49.606	45.179	9,262
2023-12-01	46.790	48.240	46.790	48.150	43.853	1,293
2023-11-30	47.030	47.260	46.500	46.790	42.614	544
2023-11-29	47.645	47.850	47.070	47.332	42.662	1,464
2023-11-28	47.300	47.851	47.150	47.851	43.130	2,242
2023-11-27	48.510	48.510	47.660	47.751	43.040	162
2023-11-24	47.640	48.555	47.570	48.330	43.561	1,478
2023-11-22	48.400	48.430	47.820	47.820	43.102	830

← NewerPage 12 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.