Tyson Foods Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 56.250 | 57.070 | 55.640 | 57.070 | 57.070 | 1,096 |
| 2026-10-21 | 55.690 | 55.930 | 54.040 | 55.930 | 55.930 | 5,498 |
| 2026-10-20 | 53.460 | 55.005 | 53.460 | 55.002 | 55.002 | 438 |
| 2026-10-19 | 54.830 | 56.160 | 53.750 | 53.990 | 53.990 | 665 |
| 2026-10-16 | 54.040 | 54.910 | 54.000 | 54.680 | 54.680 | 437 |
| 2026-10-15 | 54.290 | 55.620 | 54.160 | 54.420 | 54.420 | 457 |
| 2026-10-14 | 54.320 | 54.370 | 53.420 | 54.220 | 54.220 | 364 |
| 2026-10-13 | 53.360 | 54.200 | 53.355 | 53.870 | 53.870 | 214 |
| 2026-10-12 | 53.000 | 53.860 | 52.900 | 53.260 | 53.260 | 2,004 |
| 2026-10-09 | 53.100 | 53.100 | 51.970 | 52.800 | 52.800 | 2,418 |
| 2026-10-08 | 52.150 | 52.531 | 51.780 | 52.531 | 52.531 | 847 |
| 2026-10-07 | 51.780 | 52.750 | 51.480 | 51.840 | 51.840 | 5,857 |
| 2026-10-06 | 51.800 | 52.440 | 51.510 | 52.040 | 52.040 | 1,509 |
| 2026-10-05 | 52.100 | 52.270 | 50.900 | 52.230 | 52.230 | 550 |
| 2026-10-02 | 50.750 | 51.678 | 49.970 | 51.560 | 51.560 | 1,693 |
| 2026-10-01 | 50.000 | 50.950 | 49.980 | 50.200 | 50.200 | 612 |
| 2026-09-30 | 51.380 | 52.060 | 50.647 | 50.940 | 50.940 | 180 |
| 2026-09-29 | 51.300 | 51.450 | 50.500 | 50.780 | 50.780 | 1,158 |
| 2026-09-28 | 51.680 | 51.680 | 50.660 | 51.100 | 51.100 | 1,173 |
| 2026-09-25 | 51.750 | 51.750 | 50.700 | 50.720 | 50.720 | 555 |
| 2026-09-24 | 51.570 | 51.900 | 51.000 | 51.100 | 51.100 | 730 |
| 2026-09-23 | 51.450 | 52.790 | 51.020 | 51.150 | 51.150 | 349 |
| 2026-09-22 | 53.010 | 53.810 | 51.931 | 51.940 | 51.940 | 773 |
| 2026-09-21 | 51.510 | 53.550 | 51.510 | 52.320 | 52.320 | 7,746 |
| 2026-09-18 | 52.470 | 53.380 | 52.000 | 53.110 | 53.110 | 4,072 |
| 2026-09-17 | 51.610 | 52.760 | 51.610 | 52.450 | 52.450 | 143 |
| 2026-09-16 | 52.260 | 53.040 | 52.170 | 52.710 | 52.710 | 4,291 |
| 2026-09-15 | 51.900 | 53.480 | 51.900 | 52.930 | 52.930 | 419 |
| 2026-09-14 | 53.050 | 54.240 | 52.030 | 52.960 | 52.960 | 3,098 |
| 2026-09-11 | 53.950 | 53.950 | 52.200 | 52.470 | 52.470 | 3,721 |
| 2026-09-10 | 52.000 | 52.730 | 51.700 | 52.370 | 52.370 | 1,580 |
| 2026-09-09 | 52.100 | 53.040 | 51.850 | 52.050 | 52.050 | 5,833 |
| 2026-09-08 | 51.420 | 52.390 | 50.820 | 51.878 | 51.878 | 4,047 |
| 2026-09-04 | 51.930 | 52.530 | 50.950 | 51.270 | 51.270 | 3,012 |
| 2026-09-03 | 56.840 | 56.910 | 51.110 | 51.680 | 51.680 | 15,340 |
| 2026-09-02 | 56.070 | 56.500 | 54.630 | 56.500 | 56.500 | 2,277 |
| 2026-09-01 | 54.990 | 55.820 | 54.630 | 54.820 | 54.820 | 517 |
| 2026-08-28 | 55.600 | 56.880 | 53.600 | 55.380 | 55.380 | 1,765 |
| 2026-08-27 | 56.550 | 57.280 | 55.190 | 55.910 | 55.400 | 1,566 |
| 2026-08-26 | 57.450 | 58.050 | 56.610 | 57.050 | 56.530 | 163 |
| 2026-08-25 | 60.600 | 60.600 | 57.100 | 57.350 | 56.827 | 1,354 |
| 2026-08-24 | 59.250 | 59.430 | 56.620 | 58.018 | 57.489 | 359 |
| 2026-08-21 | 57.320 | 58.800 | 56.330 | 57.900 | 57.372 | 2,072 |
| 2026-08-20 | 57.320 | 60.600 | 57.320 | 58.670 | 58.135 | 2,839 |
| 2026-08-19 | 57.320 | 59.940 | 56.000 | 58.930 | 58.393 | 524 |
| 2026-08-18 | 58.750 | 59.410 | 56.900 | 58.560 | 58.026 | 361 |
| 2026-08-17 | 58.500 | 59.000 | 56.620 | 58.240 | 57.709 | 706 |
| 2026-08-14 | 58.230 | 58.710 | 56.960 | 58.170 | 57.639 | 1,796 |
| 2026-08-13 | 56.080 | 58.030 | 55.560 | 56.440 | 55.925 | 500 |
| 2026-08-12 | 56.690 | 56.810 | 55.690 | 56.280 | 55.767 | 581 |
| 2026-08-11 | 57.060 | 57.570 | 55.880 | 56.570 | 56.054 | 499 |
| 2026-08-10 | 58.500 | 59.070 | 56.000 | 57.580 | 57.055 | 1,357 |
| 2026-08-07 | 57.350 | 59.420 | 57.350 | 58.430 | 57.897 | 610 |
| 2026-08-06 | 58.190 | 59.090 | 57.500 | 58.810 | 58.274 | 556 |
| 2026-08-05 | 59.200 | 59.450 | 57.860 | 58.270 | 57.739 | 271 |
| 2026-08-04 | 60.770 | 60.810 | 57.990 | 58.470 | 57.937 | 6,016 |
| 2026-08-03 | 58.330 | 59.840 | 54.760 | 59.150 | 58.610 | 6,645 |
| 2026-07-31 | 61.770 | 61.770 | 59.610 | 59.650 | 59.106 | 540 |
| 2026-07-30 | 62.130 | 62.290 | 59.900 | 60.630 | 60.077 | 218 |
| 2026-07-29 | 61.630 | 63.040 | 58.500 | 60.840 | 60.285 | 245 |
Page 1 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.