Tyson Foods Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 57.970 | 58.550 | 57.320 | 58.550 | 55.122 | 148 |
| 2025-02-10 | 57.775 | 57.920 | 57.280 | 57.619 | 54.245 | 632 |
| 2025-02-07 | 57.470 | 57.688 | 57.350 | 57.688 | 54.310 | 512 |
| 2025-02-06 | 57.252 | 57.690 | 56.960 | 57.309 | 53.953 | 291 |
| 2025-02-05 | 56.851 | 57.060 | 56.575 | 56.960 | 53.625 | 734 |
| 2025-02-04 | 58.490 | 58.490 | 56.281 | 56.830 | 53.503 | 2,243 |
| 2025-02-03 | 56.500 | 59.800 | 56.202 | 57.612 | 54.239 | 7,756 |
| 2025-01-31 | 56.300 | 57.140 | 56.300 | 56.321 | 53.023 | 943 |
| 2025-01-30 | 56.520 | 57.120 | 56.520 | 56.790 | 53.465 | 1,348 |
| 2025-01-29 | 56.720 | 57.090 | 56.333 | 56.940 | 53.606 | 1,451 |
| 2025-01-28 | 57.795 | 57.990 | 56.430 | 56.430 | 53.126 | 2,346 |
| 2025-01-27 | 56.820 | 58.280 | 56.500 | 58.060 | 54.660 | 2,819 |
| 2025-01-24 | 56.170 | 56.585 | 55.760 | 56.585 | 53.272 | 973 |
| 2025-01-23 | 55.840 | 56.431 | 55.540 | 56.250 | 52.956 | 1,092 |
| 2025-01-22 | 55.900 | 56.240 | 55.645 | 55.892 | 52.619 | 1,025 |
| 2025-01-21 | 55.550 | 56.500 | 55.550 | 56.350 | 53.051 | 2,699 |
| 2025-01-17 | 56.025 | 56.280 | 55.670 | 55.750 | 52.486 | 193 |
| 2025-01-16 | 55.800 | 56.490 | 55.400 | 55.708 | 52.446 | 627 |
| 2025-01-15 | 55.730 | 55.830 | 55.350 | 55.830 | 52.561 | 9 |
| 2025-01-14 | 55.570 | 55.840 | 55.356 | 55.356 | 52.115 | 211 |
| 2025-01-13 | 54.920 | 55.920 | 54.470 | 55.865 | 52.594 | 1,338 |
| 2025-01-10 | 55.390 | 55.390 | 54.385 | 54.400 | 51.215 | 344 |
| 2025-01-08 | 55.700 | 55.740 | 54.980 | 55.285 | 52.048 | 1,442 |
| 2025-01-07 | 56.800 | 56.800 | 55.546 | 55.546 | 52.294 | 393 |
| 2025-01-06 | 57.860 | 57.880 | 57.060 | 57.176 | 53.829 | 476 |
| 2025-01-03 | 58.400 | 58.630 | 57.900 | 58.420 | 54.999 | 582 |
| 2025-01-02 | 57.440 | 58.200 | 57.430 | 57.700 | 54.322 | 636 |
| 2024-12-31 | 57.090 | 57.580 | 56.875 | 57.033 | 53.693 | 53 |
| 2024-12-30 | 57.780 | 57.780 | 56.995 | 57.070 | 53.728 | 351 |
| 2024-12-27 | 57.630 | 58.400 | 57.590 | 58.024 | 54.626 | 67 |
| 2024-12-24 | 57.700 | 57.860 | 57.000 | 57.785 | 54.402 | 34 |
| 2024-12-23 | 57.402 | 57.950 | 56.961 | 57.800 | 54.416 | 647 |
| 2024-12-20 | 58.340 | 58.603 | 57.940 | 58.375 | 54.957 | 752 |
| 2024-12-19 | 58.905 | 58.905 | 57.970 | 58.836 | 55.391 | 873 |
| 2024-12-18 | 58.800 | 59.695 | 58.620 | 59.610 | 56.120 | 1,086 |
| 2024-12-17 | 59.460 | 60.000 | 59.400 | 59.660 | 56.167 | 1,437 |
| 2024-12-16 | 60.580 | 60.920 | 60.050 | 60.185 | 56.661 | 1,105 |
| 2024-12-13 | 61.140 | 61.280 | 60.266 | 60.400 | 56.863 | 1,790 |
| 2024-12-12 | 62.180 | 62.200 | 61.490 | 61.660 | 58.050 | 1,293 |
| 2024-12-11 | 62.780 | 62.780 | 61.820 | 61.820 | 58.200 | 2,487 |
| 2024-12-10 | 62.201 | 63.060 | 61.573 | 62.530 | 58.869 | 1,024 |
| 2024-12-09 | 62.650 | 63.290 | 62.440 | 63.245 | 59.542 | 520 |
| 2024-12-06 | 63.700 | 63.830 | 62.970 | 62.970 | 59.283 | 717 |
| 2024-12-05 | 63.873 | 63.990 | 63.484 | 63.790 | 60.055 | 1,509 |
| 2024-12-04 | 63.840 | 63.974 | 63.020 | 63.722 | 59.991 | 2,877 |
| 2024-12-03 | 64.340 | 64.550 | 63.980 | 64.160 | 60.403 | 1,808 |
| 2024-12-02 | 64.400 | 64.440 | 63.720 | 64.392 | 60.621 | 439 |
| 2024-11-29 | 64.120 | 64.668 | 63.920 | 64.500 | 60.723 | 2,224 |
| 2024-11-27 | 64.070 | 64.410 | 64.050 | 64.180 | 59.951 | 1,201 |
| 2024-11-26 | 63.280 | 63.560 | 63.120 | 63.489 | 59.306 | 820 |
| 2024-11-25 | 64.140 | 64.520 | 63.965 | 63.994 | 59.778 | 3,193 |
| 2024-11-22 | 64.000 | 64.590 | 63.910 | 64.290 | 60.054 | 1,224 |
| 2024-11-21 | 63.240 | 64.340 | 62.950 | 63.980 | 59.765 | 742 |
| 2024-11-20 | 63.100 | 63.360 | 62.910 | 63.240 | 59.073 | 2,893 |
| 2024-11-19 | 64.500 | 64.510 | 63.221 | 63.570 | 59.381 | 3,147 |
| 2024-11-18 | 65.180 | 65.210 | 64.650 | 64.840 | 60.568 | 3,422 |
| 2024-11-15 | 64.170 | 64.780 | 63.750 | 64.780 | 60.512 | 3,906 |
| 2024-11-14 | 63.330 | 64.489 | 63.330 | 64.330 | 60.092 | 972 |
| 2024-11-13 | 61.952 | 63.110 | 61.060 | 62.560 | 58.438 | 1,640 |
| 2024-11-12 | 61.580 | 65.921 | 61.580 | 63.600 | 59.410 | 12,706 |
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.