Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	99.560	100.58	98.610	98.890	80.222	2,025,000
2017-04-04	98.680	100.70	98.140	99.350	80.596	2,907,700
2017-04-03	98.150	98.480	96.950	97.720	79.273	1,149,400
2017-03-31	98.310	98.490	97.710	97.980	79.484	1,065,300
2017-03-30	97.290	98.500	97.060	98.140	79.614	1,200,100
2017-03-29	97.850	97.850	97.000	97.230	78.876	1,088,800
2017-03-28	97.310	98.700	96.550	97.930	79.444	1,152,600
2017-03-27	96.410	97.710	95.330	97.190	78.843	1,203,200
2017-03-24	97.360	98.350	96.880	97.300	78.933	1,270,800
2017-03-23	96.540	97.290	96.030	96.500	78.284	1,111,600
2017-03-22	95.470	96.780	94.590	96.740	78.478	1,736,100
2017-03-21	98.370	98.640	95.340	95.520	77.489	1,804,800
2017-03-20	97.950	98.810	97.150	98.190	79.655	1,290,800
2017-03-17	98.510	98.610	97.510	97.930	79.444	2,423,600
2017-03-16	99.220	99.220	98.000	98.110	79.590	1,796,900
2017-03-15	98.710	99.380	98.120	99.110	80.401	1,529,000
2017-03-14	98.740	98.940	97.950	98.790	80.141	1,214,000
2017-03-13	98.480	99.340	98.060	99.040	80.344	2,399,500
2017-03-10	97.740	98.700	97.500	98.180	79.646	2,259,600
2017-03-09	96.210	97.670	95.060	97.140	78.803	2,826,200
2017-03-08	96.360	96.910	95.390	96.690	78.438	4,067,100
2017-03-07	95.220	95.490	94.210	95.050	77.107	1,545,400
2017-03-06	94.210	95.710	93.430	95.450	77.432	3,186,400
2017-03-03	95.030	95.320	94.160	94.920	77.002	1,504,800
2017-03-02	96.980	97.570	94.710	94.760	76.872	2,348,800
2017-03-01	95.970	97.150	94.370	96.740	78.478	2,322,500
2017-02-28	95.610	95.850	94.000	94.810	76.913	1,722,700
2017-02-27	94.540	95.680	93.850	95.630	77.578	1,243,000
2017-02-24	94.240	95.000	93.020	94.700	76.823	1,448,400
2017-02-23	96.860	96.940	94.300	95.310	77.318	1,640,300
2017-02-22	96.490	97.170	96.040	96.710	78.454	1,397,100
2017-02-21	96.630	97.510	95.700	96.570	78.340	2,578,200
2017-02-17	92.240	96.670	91.920	96.350	78.162	5,406,600
2017-02-16	92.340	92.560	91.600	92.430	74.982	1,287,000
2017-02-15	92.020	92.610	91.250	92.130	74.739	1,562,600
2017-02-14	92.320	92.480	90.530	91.800	74.471	1,610,400
2017-02-13	92.690	93.300	92.270	92.630	75.144	1,290,100
2017-02-10	92.730	92.750	91.410	92.210	74.803	1,947,300
2017-02-09	92.070	93.130	91.240	92.470	75.014	2,753,400
2017-02-08	91.610	92.340	90.940	91.690	74.382	1,861,700
2017-02-07	91.400	92.200	91.170	91.780	74.455	1,305,600
2017-02-06	91.450	91.580	90.710	91.390	74.138	1,458,800
2017-02-03	91.320	91.910	90.880	91.560	74.276	1,272,500
2017-02-02	90.800	91.540	90.060	91.110	73.911	2,524,600
2017-02-01	93.540	94.490	91.310	91.740	74.422	3,804,800
2017-01-31	92.320	92.480	90.280	91.740	74.422	2,486,500
2017-01-30	91.430	93.080	90.220	92.990	75.209	2,482,200
2017-01-27	91.550	92.440	91.250	92.010	74.416	1,705,900
2017-01-26	92.000	92.640	90.940	91.010	73.608	2,343,900
2017-01-25	93.000	93.780	91.320	91.870	74.303	3,220,300
2017-01-24	90.310	92.740	90.310	92.270	74.627	4,553,300
2017-01-23	88.870	91.070	87.720	90.170	72.928	6,523,200
2017-01-20	85.000	88.900	84.690	88.670	71.715	15,776,700
2017-01-19	78.870	79.450	78.180	78.460	63.457	4,062,400
2017-01-18	77.390	79.270	77.160	79.270	64.112	3,106,100
2017-01-17	77.640	78.430	76.490	76.890	62.188	2,391,300
2017-01-13	76.910	78.490	76.690	78.330	63.352	1,963,400
2017-01-12	76.200	76.910	74.670	76.750	62.074	4,264,800
2017-01-11	77.330	78.720	76.510	78.410	63.417	2,119,900
2017-01-10	75.690	77.520	75.660	77.310	62.527	1,768,600

← NewerPage 41 of 79 · 4,732 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.