Tyson Foods Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	65.990	65.990	64.663	65.790	64.141	547
2026-01-29	63.990	65.970	63.630	65.300	63.663	81,316
2026-01-28	65.820	65.910	64.700	65.010	63.380	3,974
2026-01-27	63.600	65.021	63.450	65.021	63.391	1,312
2026-01-26	61.900	63.481	61.770	63.481	61.890	517
2026-01-23	61.070	61.810	60.000	61.330	59.793	303
2026-01-22	59.880	60.561	59.200	60.560	59.042	80
2026-01-21	61.180	61.425	60.010	60.440	58.925	624
2026-01-20	59.850	61.220	59.571	60.941	59.413	539
2026-01-16	60.560	60.990	59.600	59.794	58.295	915
2026-01-15	60.250	60.636	59.850	60.635	59.115	240
2026-01-14	60.390	60.650	59.500	60.480	58.964	311
2026-01-13	59.440	59.830	59.070	59.643	58.148	3,456
2026-01-12	57.710	59.106	57.240	59.086	57.605	2,004
2026-01-09	57.860	57.860	57.030	57.830	56.380	2,679
2026-01-08	56.590	57.833	55.850	57.668	56.222	1,313
2026-01-07	56.210	56.560	55.500	56.014	54.610	12,602
2026-01-06	56.750	57.280	56.121	56.285	54.874	1,007
2026-01-05	57.690	57.690	56.974	57.150	55.717	4,041
2026-01-02	58.480	58.700	57.826	58.101	56.645	1,469
2025-12-31	59.630	59.630	58.900	58.930	57.453	74
2025-12-30	59.120	59.128	58.070	59.127	57.645	1,957
2025-12-29	58.780	59.080	58.375	58.570	57.102	265
2025-12-24	57.510	58.250	57.510	58.250	56.790	15
2025-12-23	58.500	58.990	57.615	57.724	56.277	373
2025-12-22	58.160	58.528	57.650	58.528	57.060	390
2025-12-19	57.945	58.549	57.840	58.490	57.024	149
2025-12-18	58.370	59.100	58.194	58.463	56.997	214
2025-12-17	58.340	58.690	57.850	58.140	56.682	973
2025-12-16	59.610	60.840	58.520	58.545	57.077	14,880
2025-12-15	60.120	60.410	59.105	59.320	57.833	1,061
2025-12-12	59.520	60.292	59.140	60.290	58.779	1,379
2025-12-11	56.810	59.300	56.810	59.072	57.591	1,497
2025-12-10	56.390	57.595	55.600	57.212	55.778	1,200
2025-12-09	55.960	55.960	55.500	55.774	54.376	106
2025-12-08	56.610	57.440	55.860	56.012	54.608	689
2025-12-05	56.050	56.508	55.610	56.508	55.092	732
2025-12-04	56.840	57.050	55.950	56.494	55.078	302
2025-12-03	57.570	58.220	56.880	57.360	55.922	2,162
2025-12-02	57.990	58.220	57.100	57.295	55.859	3,922
2025-12-01	58.000	58.352	57.490	58.350	56.887	2,018
2025-11-28	57.090	58.320	57.090	58.109	56.653	281
2025-11-26	57.150	58.190	56.890	57.910	55.961	660
2025-11-25	57.430	57.665	56.720	56.733	54.823	3,889
2025-11-24	53.100	57.576	53.100	57.521	55.586	4,695
2025-11-21	52.620	53.980	52.620	53.832	52.020	189
2025-11-20	53.030	53.610	52.914	52.914	51.133	1,478
2025-11-19	53.660	53.660	53.340	53.410	51.612	46
2025-11-18	53.120	53.720	53.000	53.720	51.912	276
2025-11-17	54.830	55.870	53.362	53.470	51.670	608
2025-11-14	53.985	54.690	53.490	53.733	51.924	480
2025-11-13	54.100	55.060	54.020	54.810	52.965	821
2025-11-12	55.360	55.620	54.580	54.590	52.753	134
2025-11-11	54.240	55.480	54.000	55.480	53.613	1,454
2025-11-10	53.290	55.630	52.800	53.821	52.010	9,495
2025-11-07	51.760	52.761	51.760	52.715	50.941	1,009
2025-11-06	52.470	52.780	52.030	52.030	50.279	454
2025-11-05	52.040	52.580	52.040	52.332	50.571	717
2025-11-04	51.640	52.213	51.450	52.087	50.334	1,055
2025-11-03	51.690	52.720	50.740	51.619	49.882	699

← NewerPage 4 of 5 · 248 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.