Tyson Foods Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	56.270	56.270	55.270	55.328	52.525	502
2025-05-08	55.300	56.730	55.300	56.568	53.702	3,178
2025-05-07	55.850	55.850	55.230	55.370	52.565	1,002
2025-05-06	56.500	56.500	54.980	55.086	52.296	1,367
2025-05-02	60.750	61.130	60.670	60.980	57.891	42
2025-05-01	60.434	60.860	60.434	60.640	57.568	270
2025-04-30	61.170	61.170	60.320	61.040	57.948	42
2025-04-29	59.639	60.270	59.630	60.270	57.217	155
2025-04-28	60.560	60.640	60.200	60.240	57.188	582
2025-04-25	61.280	61.610	60.480	60.680	57.606	130
2025-04-24	61.750	62.000	61.510	61.830	58.698	14
2025-04-23	62.160	62.160	60.840	61.580	58.461	33
2025-04-22	60.750	61.530	60.750	60.880	57.796	567
2025-04-17	61.010	61.700	60.790	61.600	58.480	412
2025-04-16	61.500	61.500	60.732	60.732	57.656	277
2025-04-15	61.740	61.740	60.950	60.950	57.862	378
2025-04-14	60.568	61.205	59.840	61.090	57.995	130
2025-04-11	60.310	60.570	59.430	60.570	57.502	124
2025-04-10	59.695	60.420	59.082	59.670	56.647	52
2025-04-09	56.940	59.635	56.800	59.305	56.301	826
2025-04-08	59.140	59.430	58.700	58.849	55.868	386
2025-04-07	57.440	59.590	57.440	58.360	55.404	2,567
2025-04-04	61.633	62.560	60.670	61.055	57.962	1,378
2025-04-03	62.500	64.220	62.500	63.592	60.371	3,730
2025-04-02	62.990	63.450	62.704	62.825	59.643	651
2025-04-01	63.825	64.040	62.998	62.998	59.807	191
2025-03-31	62.460	64.000	62.390	63.460	60.245	222
2025-03-28	62.140	62.657	62.140	62.430	59.268	746
2025-03-27	62.040	62.539	61.720	62.302	59.146	58
2025-03-26	59.900	61.695	59.900	61.695	58.570	1,493
2025-03-25	59.990	60.480	59.976	60.120	57.075	1,105
2025-03-24	60.280	60.720	60.105	60.132	57.086	429
2025-03-21	60.914	60.914	60.280	60.300	57.245	3,553
2025-03-20	60.900	60.900	60.320	60.650	57.578	915
2025-03-19	60.180	60.790	59.980	60.790	57.711	405
2025-03-18	60.550	60.770	60.252	60.695	57.620	106,410
2025-03-17	59.890	60.830	59.760	60.642	57.570	532
2025-03-14	59.665	60.169	59.562	59.970	56.932	626
2025-03-13	60.000	60.540	59.750	59.891	56.857	386
2025-03-12	60.900	61.240	60.170	60.210	57.160	1,072
2025-03-11	61.370	61.970	60.390	61.944	58.806	380
2025-03-10	61.280	62.170	61.280	61.472	58.358	536
2025-03-07	60.810	61.790	60.400	61.577	58.458	754
2025-03-06	61.140	61.140	60.355	60.560	57.492	798
2025-03-05	60.245	61.300	60.245	61.000	57.910	369
2025-03-04	62.090	62.590	60.930	60.930	57.844	978
2025-03-03	61.590	62.160	61.200	61.936	58.799	874
2025-02-28	61.100	61.375	60.594	60.821	57.740	85
2025-02-27	60.180	60.820	59.700	60.820	57.739	119
2025-02-26	61.000	61.000	59.970	60.120	56.600	252
2025-02-25	60.020	61.710	60.020	60.952	57.384	388
2025-02-24	60.212	61.530	59.860	60.924	57.357	1,617
2025-02-21	59.430	60.306	59.430	60.306	56.775	2,385
2025-02-20	57.710	58.800	57.180	58.800	55.357	422
2025-02-19	57.590	58.320	57.500	58.022	54.625	710
2025-02-18	57.000	57.822	56.670	57.491	54.125	722
2025-02-14	57.770	58.300	57.224	57.224	53.874	424
2025-02-13	57.830	57.830	57.260	57.520	54.152	101
2025-02-12	58.530	58.530	58.051	58.051	54.652	715
2025-02-11	57.970	58.550	57.320	58.550	55.122	148

← NewerPage 7 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.