Tyson Foods Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	63.550	65.000	63.220	63.304	62.217	91
2026-04-28	64.740	64.800	62.970	63.630	62.538	235
2026-04-27	64.020	64.540	62.510	63.860	62.764	486
2026-04-24	64.000	65.790	63.520	63.780	62.685	430
2026-04-23	64.400	65.710	64.170	65.220	64.100	1,032
2026-04-22	65.750	65.750	63.890	64.470	63.363	303
2026-04-21	63.670	66.000	63.000	64.500	63.393	345
2026-04-20	65.000	65.080	63.720	63.920	62.823	2,453
2026-04-17	65.180	65.180	62.520	64.510	63.403	1,948
2026-04-16	63.000	64.653	60.760	63.370	62.282	199
2026-04-15	63.880	67.000	63.570	63.570	62.479	2,430
2026-04-14	65.750	65.880	62.970	65.280	64.159	3,707
2026-04-13	64.000	65.880	64.000	64.540	63.432	439
2026-04-10	65.750	65.750	63.010	65.360	64.238	1,773
2026-04-09	63.000	65.160	62.970	65.130	64.012	338
2026-04-08	65.000	65.680	63.630	64.280	63.176	936
2026-04-07	64.490	65.780	62.970	64.400	63.294	4,782
2026-04-02	64.290	64.760	62.550	64.260	63.157	482
2026-04-01	64.070	64.740	61.570	64.330	63.226	205
2026-03-31	64.240	64.250	63.130	63.600	62.508	78
2026-03-30	62.860	64.450	61.910	63.800	62.705	708
2026-03-27	63.970	64.242	62.400	63.560	62.469	2,459
2026-03-26	61.000	63.460	60.560	63.130	62.046	846
2026-03-25	61.540	61.600	60.320	61.210	60.159	75
2026-03-24	59.700	61.329	59.030	61.210	60.159	946
2026-03-23	60.000	60.100	56.570	60.100	59.068	147
2026-03-20	58.170	59.680	57.700	58.560	57.555	451
2026-03-19	60.000	62.240	59.000	59.240	58.223	893
2026-03-18	63.630	63.630	60.620	61.340	60.287	392
2026-03-17	62.000	62.730	61.810	62.340	61.270	90
2026-03-16	60.320	62.060	58.000	61.830	60.769	763
2026-03-13	61.070	61.340	60.400	60.420	59.383	1,091
2026-03-12	59.810	61.060	59.010	61.060	60.012	648
2026-03-11	61.000	61.000	59.410	59.770	58.744	54
2026-03-10	61.790	61.870	60.479	60.790	59.746	431
2026-03-09	61.500	63.050	59.890	60.900	59.854	1,235
2026-03-06	62.580	62.900	60.980	61.277	60.225	140
2026-03-05	62.100	63.040	61.880	62.070	61.004	502
2026-03-04	61.400	63.680	61.400	62.860	61.781	540
2026-03-03	63.270	64.470	63.030	64.420	63.314	2,132
2026-03-02	64.470	65.110	63.270	64.300	63.196	1,303
2026-02-27	62.490	64.790	62.490	64.660	63.550	569
2026-02-26	62.500	63.440	61.500	63.440	61.850	396
2026-02-25	64.090	64.090	61.810	61.940	60.387	1,855
2026-02-24	62.750	64.000	62.150	63.140	61.557	1,837
2026-02-23	63.990	64.250	62.770	63.155	61.572	1,084
2026-02-20	64.010	65.080	63.880	64.140	62.532	345
2026-02-19	64.340	64.400	62.900	64.250	62.639	349
2026-02-18	64.510	64.510	62.000	63.870	62.269	405
2026-02-17	63.950	65.180	62.210	62.980	61.401	1,181
2026-02-13	63.310	64.100	62.870	63.978	62.374	2,234
2026-02-12	65.000	65.370	63.501	63.940	62.337	1,102
2026-02-11	64.960	65.690	64.400	64.617	62.997	537
2026-02-10	65.660	66.000	64.340	64.510	62.893	412
2026-02-09	65.200	66.480	63.930	65.170	63.536	645
2026-02-06	63.200	66.400	63.200	64.840	63.215	2,848
2026-02-05	65.050	66.300	64.750	64.820	63.195	165
2026-02-04	63.490	65.960	63.490	65.140	63.507	768
2026-02-03	63.680	66.250	63.310	64.280	62.669	769
2026-02-02	66.500	68.870	62.990	65.420	63.780	1,509

← NewerPage 3 of 21 · 1,227 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.