Tyson Foods Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	50.656	51.262	50.610	51.262	49.537	450
2025-10-30	50.630	51.390	50.560	51.361	49.632	432
2025-10-29	51.610	51.760	50.790	50.800	49.090	1,470
2025-10-28	51.360	52.553	51.360	52.249	50.490	655
2025-10-27	51.300	52.080	51.290	51.751	50.009	116,755
2025-10-24	51.800	52.230	51.041	51.368	49.639	2,407
2025-10-23	52.700	52.700	51.629	51.840	50.095	408
2025-10-22	52.450	53.178	51.990	53.018	51.233	2,903
2025-10-21	52.480	52.651	52.320	52.540	50.772	330
2025-10-20	52.350	52.593	52.220	52.460	50.694	1,377
2025-10-17	52.380	52.380	51.720	52.021	50.270	2,141
2025-10-16	52.990	52.990	52.049	52.049	50.298	2,681
2025-10-15	52.850	53.250	52.550	52.730	50.955	1,197
2025-10-14	52.200	52.481	51.180	52.481	50.715	4,093
2025-10-13	52.150	52.380	51.540	51.995	50.245	4,021
2025-10-10	51.780	52.016	51.590	51.939	50.191	853
2025-10-09	52.790	52.790	51.740	51.740	49.999	1,237
2025-10-08	54.010	54.190	52.350	52.352	50.590	2,647
2025-10-07	54.153	54.200	53.119	53.910	52.096	1,444
2025-10-06	54.620	54.620	54.190	54.410	52.579	1,286
2025-10-03	54.500	54.920	54.350	54.720	52.878	76
2025-10-02	54.470	54.611	54.070	54.611	52.773	291
2025-10-01	54.040	54.750	54.040	54.488	52.654	155
2025-09-30	54.040	54.310	53.900	54.310	52.482	593
2025-09-29	54.300	54.300	52.979	53.909	52.095	5,050
2025-09-26	54.100	54.170	53.982	54.020	52.202	66
2025-09-25	54.750	54.750	54.218	54.218	52.393	69
2025-09-24	54.181	54.539	53.610	54.539	52.703	583
2025-09-23	54.000	54.120	53.600	53.719	51.911	3,231
2025-09-22	53.610	53.871	53.320	53.651	51.846	500
2025-09-19	54.275	54.275	53.709	53.709	51.902	1,361
2025-09-18	53.810	54.160	53.750	54.160	52.337	365
2025-09-17	54.290	54.660	54.290	54.499	52.665	385
2025-09-16	54.000	54.239	53.900	54.239	52.414	13,607
2025-09-15	55.500	55.500	54.229	54.229	52.404	1,974
2025-09-12	55.850	56.000	55.230	55.249	53.389	1,846
2025-09-11	55.000	56.350	55.000	55.945	54.062	3,400
2025-09-10	55.570	55.630	54.835	55.078	53.224	675
2025-09-09	55.879	55.970	55.700	55.841	53.962	8,349
2025-09-08	55.750	55.940	55.590	55.711	53.836	476
2025-09-05	56.080	56.630	55.771	55.771	53.894	3,579
2025-09-04	56.310	56.540	56.031	56.031	54.145	546
2025-09-03	56.024	56.450	55.470	56.052	54.165	2,859
2025-09-02	56.720	56.800	56.210	56.539	54.636	237
2025-08-29	55.860	56.600	55.750	56.595	54.690	1,322
2025-08-28	57.045	57.470	55.589	56.045	54.159	2,342
2025-08-27	57.090	57.400	56.930	57.400	54.985	143
2025-08-26	57.250	57.450	57.000	57.428	55.011	45
2025-08-22	57.180	57.595	57.150	57.478	55.060	670
2025-08-21	56.315	57.040	56.190	57.040	54.640	71
2025-08-20	56.840	57.470	56.511	56.511	54.134	215
2025-08-19	56.100	56.778	56.100	56.630	54.247	254
2025-08-18	56.750	56.950	56.085	56.090	53.730	258
2025-08-15	56.670	56.830	56.470	56.819	54.428	1,667
2025-08-14	57.270	57.400	56.032	56.110	53.749	3,332
2025-08-13	56.450	57.319	56.110	57.319	54.908	430
2025-08-12	55.950	56.970	55.950	56.340	53.970	1,453
2025-08-11	57.130	57.150	56.270	56.445	54.070	1,208
2025-08-08	56.580	57.290	56.200	57.220	54.813	259
2025-08-07	56.020	56.575	55.675	56.040	53.682	740

← NewerPage 5 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.