Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	109.00	110.32	107.73	108.47	89.039	1,618,500
2018-03-20	109.16	109.33	107.69	109.07	89.532	1,428,600
2018-03-19	110.33	110.98	107.50	109.33	89.745	1,918,000
2018-03-16	111.45	111.91	110.45	110.63	90.812	2,158,300
2018-03-15	111.86	112.16	110.50	111.29	91.354	1,230,900
2018-03-14	112.20	112.20	110.41	111.94	91.887	1,680,100
2018-03-13	114.52	115.98	111.38	112.00	91.937	2,655,200
2018-03-12	114.52	115.98	113.81	115.16	94.531	2,753,500
2018-03-09	112.22	114.05	111.88	113.56	93.217	1,934,700
2018-03-08	111.95	111.95	110.16	111.44	91.477	1,338,500
2018-03-07	110.90	112.33	110.64	111.54	91.559	1,336,000
2018-03-06	112.00	112.10	110.27	111.85	91.814	1,928,500
2018-03-05	109.22	111.56	108.30	111.48	91.510	2,488,900
2018-03-02	105.72	109.72	105.60	109.14	89.589	1,878,000
2018-03-01	109.55	109.62	106.29	106.59	87.496	2,200,000
2018-02-28	110.62	111.18	108.94	109.25	89.679	2,009,000
2018-02-27	110.01	112.28	110.01	110.30	90.541	1,982,200
2018-02-26	108.55	110.45	108.27	110.39	90.615	1,870,900
2018-02-23	108.00	108.35	107.01	108.23	88.842	1,598,800
2018-02-22	106.60	107.50	105.97	107.26	88.046	2,342,700
2018-02-21	106.60	107.40	105.73	106.00	87.011	1,611,100
2018-02-20	104.42	107.79	103.72	106.41	87.085	2,588,700
2018-02-16	103.63	105.17	103.60	104.11	85.203	2,089,100
2018-02-15	104.98	104.98	102.28	104.37	85.416	2,567,300
2018-02-14	102.82	105.10	102.79	104.65	85.645	2,601,400
2018-02-13	103.33	104.20	102.67	103.58	84.769	1,955,100
2018-02-12	103.11	105.00	102.48	104.10	85.195	3,045,400
2018-02-09	100.06	103.33	98.610	102.64	84.000	3,294,900
2018-02-08	101.51	103.31	99.030	99.040	81.054	3,388,600
2018-02-07	103.50	104.39	101.35	101.35	82.944	3,704,700
2018-02-06	101.05	106.74	100.75	104.56	85.571	8,628,600
2018-02-05	97.950	99.720	94.330	94.680	77.486	5,451,800
2018-02-02	102.28	102.49	98.930	98.960	80.988	3,767,700
2018-02-01	98.540	103.91	98.500	103.15	84.417	5,172,400
2018-01-31	98.750	99.100	96.260	97.210	79.556	3,235,600
2018-01-30	96.010	99.960	95.510	97.210	79.556	3,111,100
2018-01-29	96.680	97.570	96.080	97.100	79.466	2,896,000
2018-01-26	95.660	97.410	95.140	97.350	79.671	2,698,400
2018-01-25	98.100	98.320	95.020	95.050	77.788	2,945,100
2018-01-24	99.130	100.15	96.840	97.130	79.491	3,342,300
2018-01-23	98.400	100.73	98.130	99.370	81.324	3,096,600
2018-01-22	99.050	99.140	96.970	98.720	80.792	2,345,200
2018-01-19	102.47	102.47	98.050	99.200	81.185	3,317,600
2018-01-18	102.23	103.71	101.54	102.29	83.714	1,974,900
2018-01-17	100.78	102.51	100.28	102.19	83.632	2,119,200
2018-01-16	102.20	103.11	99.310	99.860	81.725	2,515,900
2018-01-12	100.20	101.62	99.770	101.21	82.830	1,751,000
2018-01-11	98.830	100.43	98.100	99.920	81.774	1,594,500
2018-01-10	100.09	100.48	97.570	98.600	80.694	2,316,000
2018-01-09	101.54	101.80	100.39	100.68	82.396	1,694,400
2018-01-08	100.85	101.76	100.09	101.25	82.862	1,689,300
2018-01-05	101.12	102.08	100.15	101.23	82.846	1,779,400
2018-01-04	100.61	100.96	99.100	100.77	82.470	1,866,000
2018-01-03	98.730	100.49	98.540	99.930	81.782	2,359,400
2018-01-02	96.000	98.500	95.120	98.430	80.555	2,488,200
2017-12-29	96.490	96.710	94.930	94.950	77.707	1,551,600
2017-12-28	96.450	96.720	95.970	96.540	79.008	953,600
2017-12-27	95.270	96.510	95.130	95.820	78.419	1,420,500
2017-12-26	94.190	97.070	93.600	95.200	77.911	2,378,100
2017-12-22	97.640	97.970	96.800	97.070	79.442	1,510,600

← NewerPage 37 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-04-20	2:1
1999-02-19	3:2

Dividends

Ex-date	Amount
2026-05-26	0.7100 USD
2026-02-24	0.7100 USD
2025-11-18	0.7100 USD
2025-08-26	0.7100 USD
2025-05-27	0.7000 USD
2025-02-24	0.7000 USD
2024-12-03	0.7000 USD
2024-08-20	0.7000 USD
2024-05-20	0.6800 USD
2024-02-16	0.6800 USD
2023-11-20	0.6800 USD
2023-08-28	0.6800 USD
2023-05-26	0.6200 USD
2023-02-27	0.6200 USD
2022-11-21	0.6200 USD
2022-08-24	0.6200 USD
2022-05-23	0.5600 USD
2022-02-18	0.5600 USD
2021-11-22	0.5600 USD
2021-08-16	0.5600 USD
2021-05-17	0.5000 USD
2021-02-12	0.5000 USD
2020-11-18	0.5000 USD
2020-08-10	0.5000 USD
2020-05-20	0.4400 USD
2020-02-10	0.4400 USD
2019-12-02	0.4400 USD
2019-08-26	0.4400 USD
2019-05-20	0.3800 USD
2019-02-25	0.3800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.