Tyson Foods Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	54.890	55.900	54.790	55.900	53.548	2,786
2025-08-05	54.000	55.032	53.830	54.835	52.528	1,021
2025-08-04	54.710	55.320	53.680	54.261	51.978	8,352
2025-08-01	52.483	52.850	51.955	52.145	49.951	2,965
2025-07-31	52.660	52.916	52.170	52.589	50.376	773
2025-07-30	53.960	53.960	53.245	53.396	51.150	158
2025-07-29	53.420	54.250	53.350	53.460	51.211	757
2025-07-28	53.550	53.860	53.200	53.682	51.423	181
2025-07-25	54.120	54.120	53.678	53.894	51.627	972
2025-07-24	54.350	54.690	53.981	53.981	51.710	2,624
2025-07-23	54.110	54.790	54.100	54.438	52.147	1,543
2025-07-22	53.500	54.370	53.360	54.278	51.994	481
2025-07-21	53.750	54.830	53.228	53.570	51.316	2,077
2025-07-18	54.100	54.100	53.508	53.508	51.256	146
2025-07-17	53.600	53.901	53.500	53.901	51.634	329
2025-07-16	52.875	53.395	52.750	53.269	51.028	1,219
2025-07-15	54.120	54.210	53.271	53.271	51.030	3,845
2025-07-14	54.330	54.580	53.903	54.141	51.863	498
2025-07-11	54.630	54.630	53.650	53.930	51.661	830
2025-07-10	55.250	55.250	54.380	54.655	52.356	428
2025-07-09	55.548	55.710	54.771	54.916	52.606	235
2025-07-08	55.610	56.070	55.180	55.550	53.213	810
2025-07-07	57.990	57.990	55.485	56.140	53.778	3,004
2025-07-03	57.450	57.690	57.270	57.321	54.909	2,312
2025-07-02	57.350	57.449	57.050	57.410	54.995	333
2025-07-01	56.341	57.623	56.040	57.202	54.795	1,454
2025-06-30	55.000	55.709	55.000	55.519	53.183	1,103
2025-06-27	54.980	55.410	54.930	55.280	52.954	1,029
2025-06-26	55.210	55.210	54.750	55.070	52.753	60
2025-06-25	55.060	55.290	54.828	54.850	52.542	1,245
2025-06-24	55.000	55.460	55.000	55.420	53.088	342
2025-06-23	54.810	55.199	54.611	54.890	52.581	1,907
2025-06-20	54.350	54.785	54.280	54.476	52.184	240
2025-06-18	54.810	54.810	54.442	54.650	52.351	1,188
2025-06-17	54.900	55.268	54.770	55.200	52.878	948
2025-06-16	55.000	55.190	54.479	54.719	52.417	1,382
2025-06-13	55.590	55.680	54.991	54.991	52.677	477
2025-06-12	55.160	55.310	54.801	55.199	52.877	413
2025-06-11	55.680	55.700	55.360	55.465	53.131	237
2025-06-10	55.500	56.004	55.260	56.004	53.647	231
2025-06-09	55.280	55.552	55.025	55.470	53.136	1,015
2025-06-06	55.477	55.790	55.250	55.390	53.060	267
2025-06-05	55.610	55.610	54.910	55.410	53.079	1,694
2025-06-04	55.570	55.820	55.410	55.740	53.395	1,443
2025-06-03	55.740	55.920	55.300	55.910	53.558	331
2025-06-02	55.735	56.069	55.480	55.818	53.469	645
2025-05-30	55.500	56.150	55.240	56.150	53.788	1,051
2025-05-29	55.166	55.798	55.100	55.798	52.971	292
2025-05-28	55.900	55.920	55.390	55.390	52.584	2,164
2025-05-27	55.900	55.900	55.015	55.529	52.716	1,353
2025-05-23	55.140	55.480	54.741	55.266	52.466	706
2025-05-22	56.320	56.320	55.560	55.600	52.784	1,221
2025-05-21	56.790	57.009	56.515	56.681	53.809	1,170
2025-05-20	56.180	56.799	56.180	56.709	53.836	2,149
2025-05-19	55.960	56.319	55.610	55.860	53.030	1,496
2025-05-16	55.500	56.071	55.500	56.009	53.172	1,411
2025-05-15	55.700	56.130	54.620	55.210	52.413	2,688
2025-05-14	55.205	55.205	54.460	54.700	51.929	4,399
2025-05-13	55.510	56.135	55.510	55.850	53.021	3,090
2025-05-12	55.590	56.040	55.090	56.040	53.201	1,268

← NewerPage 6 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.