Tyson Foods Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 59.485 | 59.873 | 59.170 | 59.385 | 55.472 | 5,487 |
| 2024-11-08 | 58.745 | 59.810 | 58.745 | 59.810 | 55.869 | 2,059 |
| 2024-11-07 | 58.920 | 59.355 | 58.920 | 58.930 | 55.047 | 1,579 |
| 2024-11-06 | 60.280 | 60.280 | 59.059 | 59.175 | 55.276 | 4,949 |
| 2024-11-05 | 58.012 | 58.780 | 57.600 | 58.780 | 54.907 | 623 |
| 2024-11-04 | 58.490 | 58.839 | 58.020 | 58.440 | 54.590 | 302 |
| 2024-11-01 | 58.630 | 58.900 | 58.300 | 58.406 | 54.558 | 1,463 |
| 2024-10-31 | 59.037 | 59.440 | 58.400 | 59.080 | 55.187 | 2,224 |
| 2024-10-30 | 58.460 | 58.815 | 58.370 | 58.636 | 54.772 | 3,078 |
| 2024-10-29 | 58.920 | 59.090 | 58.325 | 58.325 | 54.482 | 1,485 |
| 2024-10-28 | 58.968 | 59.690 | 58.680 | 59.380 | 55.468 | 606 |
| 2024-10-25 | 59.250 | 59.270 | 58.680 | 58.800 | 54.926 | 1,400 |
| 2024-10-24 | 59.210 | 59.419 | 58.780 | 59.170 | 55.272 | 1,250 |
| 2024-10-23 | 58.160 | 59.360 | 58.080 | 58.750 | 54.879 | 425 |
| 2024-10-22 | 59.000 | 59.230 | 58.780 | 58.790 | 54.917 | 1,073 |
| 2024-10-21 | 59.840 | 60.007 | 58.960 | 59.100 | 55.206 | 2,457 |
| 2024-10-18 | 59.620 | 60.010 | 59.160 | 59.920 | 55.972 | 1,106 |
| 2024-10-17 | 60.560 | 60.560 | 59.980 | 60.120 | 56.159 | 907 |
| 2024-10-16 | 60.140 | 61.100 | 59.740 | 60.915 | 56.902 | 2,091 |
| 2024-10-15 | 59.800 | 60.776 | 59.520 | 60.185 | 56.220 | 5,216 |
| 2024-10-14 | 59.196 | 59.570 | 58.370 | 59.520 | 55.598 | 3,982 |
| 2024-10-11 | 58.300 | 58.885 | 58.260 | 58.840 | 54.963 | 1,501 |
| 2024-10-10 | 58.395 | 58.899 | 58.395 | 58.580 | 54.720 | 1,449 |
| 2024-10-09 | 58.450 | 58.472 | 58.110 | 58.410 | 54.562 | 1,363 |
| 2024-10-08 | 57.930 | 58.462 | 57.540 | 58.400 | 54.552 | 5,486 |
| 2024-10-07 | 58.850 | 58.850 | 57.940 | 58.010 | 54.188 | 2,241 |
| 2024-10-04 | 58.070 | 58.590 | 58.000 | 58.580 | 54.720 | 12,225 |
| 2024-10-03 | 58.985 | 59.450 | 57.874 | 58.065 | 54.239 | 1,347 |
| 2024-10-02 | 59.600 | 59.940 | 59.085 | 59.280 | 55.374 | 2,525 |
| 2024-10-01 | 59.492 | 60.367 | 59.150 | 59.510 | 55.589 | 4,875 |
| 2024-09-30 | 59.890 | 60.030 | 59.265 | 59.550 | 55.626 | 4,681 |
| 2024-09-27 | 59.450 | 60.190 | 59.330 | 59.800 | 55.860 | 970 |
| 2024-09-26 | 58.040 | 59.039 | 57.860 | 58.910 | 55.029 | 5,359 |
| 2024-09-25 | 59.530 | 59.650 | 57.665 | 57.940 | 54.123 | 5,495 |
| 2024-09-24 | 60.420 | 61.090 | 60.230 | 60.430 | 56.448 | 3,054 |
| 2024-09-23 | 59.640 | 60.290 | 59.640 | 60.126 | 56.165 | 2,822 |
| 2024-09-20 | 61.515 | 61.840 | 59.470 | 59.850 | 55.907 | 4,377 |
| 2024-09-19 | 61.767 | 62.420 | 61.361 | 61.688 | 57.623 | 2,924 |
| 2024-09-18 | 61.485 | 62.180 | 61.485 | 61.980 | 57.896 | 996 |
| 2024-09-17 | 61.800 | 62.525 | 61.800 | 61.910 | 57.831 | 2,480 |
| 2024-09-16 | 61.800 | 62.270 | 61.780 | 61.960 | 57.878 | 651 |
| 2024-09-13 | 61.930 | 62.130 | 61.041 | 61.041 | 57.019 | 1,750 |
| 2024-09-12 | 61.230 | 61.930 | 61.100 | 61.520 | 57.467 | 677 |
| 2024-09-11 | 63.085 | 63.085 | 61.470 | 61.521 | 57.468 | 2,263 |
| 2024-09-10 | 65.633 | 65.800 | 63.830 | 63.850 | 59.643 | 829 |
| 2024-09-09 | 65.940 | 66.810 | 65.940 | 66.144 | 61.786 | 1,993 |
| 2024-09-06 | 65.420 | 66.260 | 65.330 | 66.050 | 61.698 | 3,916 |
| 2024-09-05 | 65.790 | 66.020 | 65.366 | 65.390 | 61.082 | 7,725 |
| 2024-09-04 | 64.980 | 65.950 | 64.840 | 65.570 | 61.250 | 1,690 |
| 2024-09-03 | 64.204 | 65.080 | 64.010 | 64.980 | 60.699 | 2,590 |
| 2024-08-30 | 63.845 | 64.510 | 63.690 | 63.894 | 59.684 | 1,595 |
| 2024-08-29 | 65.400 | 65.690 | 64.571 | 64.820 | 60.092 | 3,028 |
| 2024-08-28 | 63.940 | 65.051 | 63.840 | 64.931 | 60.194 | 2,487 |
| 2024-08-27 | 64.160 | 64.260 | 63.900 | 64.050 | 59.378 | 2,652 |
| 2024-08-23 | 63.240 | 63.240 | 62.810 | 63.124 | 58.519 | 1,087 |
| 2024-08-22 | 63.310 | 63.520 | 62.660 | 62.820 | 58.237 | 1,902 |
| 2024-08-21 | 62.490 | 63.205 | 62.430 | 63.020 | 58.423 | 2,664 |
| 2024-08-20 | 62.370 | 62.370 | 61.590 | 61.710 | 57.208 | 3,608 |
| 2024-08-19 | 62.510 | 63.040 | 62.480 | 62.530 | 57.968 | 2,598 |
| 2024-08-16 | 62.000 | 62.220 | 61.580 | 62.220 | 57.681 | 3,375 |
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.