Tyson Foods Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	60.770	63.050	60.770	61.580	61.018	7,182
2026-07-27	57.850	61.740	56.790	61.211	60.652	3,556
2026-07-24	56.410	57.340	55.000	57.150	56.629	102
2026-07-23	57.070	57.850	56.210	56.250	55.737	113
2026-07-22	57.870	58.740	56.660	57.220	56.698	129
2026-07-21	59.250	60.140	56.610	57.160	56.639	82
2026-07-20	58.180	58.230	57.080	58.150	57.620	85
2026-07-17	59.000	60.400	57.200	57.440	56.916	459
2026-07-16	57.470	59.800	56.900	58.010	57.481	146
2026-07-15	58.540	58.540	57.080	57.470	56.946	424
2026-07-14	58.920	58.920	56.960	57.560	57.035	674
2026-07-13	58.560	59.790	56.970	57.890	57.362	200
2026-07-10	58.680	59.520	56.970	57.540	57.015	176
2026-07-09	59.400	59.400	57.500	57.900	57.372	770
2026-07-08	59.190	61.210	58.500	58.720	58.184	115
2026-07-07	59.370	60.040	58.000	58.880	58.343	1,005
2026-07-06	58.900	60.300	56.960	58.610	58.075	447
2026-07-02	58.760	59.430	57.400	58.590	58.056	107
2026-07-01	56.960	59.230	56.960	58.190	57.659	553
2026-06-30	58.650	59.430	56.595	57.240	56.718	2,001
2026-06-29	58.550	59.430	57.940	58.660	58.125	651
2026-06-26	57.840	58.970	57.580	58.970	58.432	454
2026-06-25	57.070	58.360	57.000	57.480	56.956	180
2026-06-24	55.690	58.260	55.690	58.260	57.729	411
2026-06-23	55.900	56.960	55.710	56.940	56.421	3,030
2026-06-22	55.460	56.500	54.110	55.780	55.271	489
2026-06-18	55.850	57.480	55.280	55.380	54.875	488
2026-06-17	56.800	57.240	56.250	56.280	55.767	132
2026-06-16	57.310	58.030	56.730	57.160	56.639	374
2026-06-15	57.390	57.462	56.010	57.190	56.668	781
2026-06-12	56.170	57.790	54.110	57.200	56.678	1,680
2026-06-11	56.120	57.420	55.500	56.080	55.568	1,207
2026-06-10	56.470	57.560	55.750	55.980	55.469	930
2026-06-09	58.110	58.110	56.480	56.740	56.222	533
2026-06-08	59.560	60.430	57.080	57.180	56.658	1,049
2026-06-05	57.540	59.080	56.250	59.000	58.462	740
2026-06-04	58.050	58.100	55.760	57.130	56.609	930
2026-06-03	59.510	60.690	59.180	59.296	58.755	629
2026-06-02	61.000	61.000	59.000	60.140	59.591	705
2026-06-01	60.650	62.580	59.380	60.280	59.730	20,869
2026-05-29	62.620	63.540	61.170	61.400	60.840	2,426
2026-05-28	66.020	66.540	62.000	62.801	61.723	2,717
2026-05-27	66.250	66.780	65.110	66.450	65.309	2,179
2026-05-26	65.180	65.900	64.170	65.083	63.965	855
2026-05-22	66.990	67.400	65.640	65.690	64.562	558
2026-05-21	66.400	67.008	64.110	66.850	65.702	1,720
2026-05-20	63.960	67.330	63.960	66.480	65.339	70
2026-05-19	66.650	67.490	65.900	66.010	64.877	1,766
2026-05-18	65.490	67.735	65.380	66.620	65.476	775
2026-05-15	66.800	67.500	64.120	65.990	64.857	438
2026-05-14	66.600	68.850	66.340	66.880	65.732	1,899
2026-05-13	65.250	68.200	65.250	66.320	65.181	1,412
2026-05-12	68.120	69.060	65.390	67.650	66.489	4,421
2026-05-11	68.360	69.960	65.320	66.540	65.398	1,407
2026-05-08	68.500	69.880	65.720	68.461	67.286	383
2026-05-07	67.910	69.880	66.560	67.550	66.390	412
2026-05-06	68.440	69.790	67.270	68.200	67.029	796
2026-05-05	68.750	69.740	66.800	67.900	66.734	1,896
2026-05-01	65.750	65.750	62.970	63.640	62.547	188
2026-04-30	62.510	64.560	62.510	64.340	63.235	460

← NewerPage 2 of 21 · 1,227 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.