Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	75.960	76.960	75.230	75.650	61.185	2,331,200
2017-01-06	74.820	75.480	74.320	74.960	60.627	1,608,700
2017-01-05	74.660	75.380	73.940	74.570	60.311	1,832,600
2017-01-04	75.460	75.660	74.500	74.990	60.651	1,683,900
2017-01-03	75.220	76.240	74.400	75.150	60.780	2,609,400
2016-12-30	76.830	76.830	74.320	74.660	60.384	1,844,400
2016-12-29	76.740	77.120	75.630	76.560	61.921	1,164,900
2016-12-28	78.470	78.600	76.910	77.030	62.301	1,070,600
2016-12-27	77.900	78.830	77.660	78.330	63.352	718,300
2016-12-23	78.220	78.450	77.620	78.030	63.110	826,700
2016-12-22	77.930	78.330	77.000	78.150	63.207	1,705,300
2016-12-21	76.660	77.150	76.010	77.070	62.333	1,494,900
2016-12-20	77.520	77.790	76.320	76.610	61.961	1,339,400
2016-12-19	76.950	78.330	76.910	77.440	62.632	1,116,600
2016-12-16	77.510	78.590	76.670	76.810	62.123	2,335,500
2016-12-15	75.210	77.830	74.630	77.210	62.446	2,330,900
2016-12-14	76.490	77.000	74.620	75.140	60.772	2,620,900
2016-12-13	76.800	77.630	75.950	76.880	62.179	1,714,300
2016-12-12	76.360	77.080	75.370	76.260	61.678	2,302,900
2016-12-09	80.600	81.040	75.650	76.930	62.220	4,750,200
2016-12-08	77.300	79.740	76.980	79.520	64.315	2,716,800
2016-12-07	75.780	77.660	74.250	77.340	62.552	2,471,500
2016-12-06	75.330	76.550	74.820	76.170	61.605	3,299,000
2016-12-05	73.720	74.980	73.490	74.820	60.513	2,899,600
2016-12-02	71.690	73.440	71.650	73.340	59.316	1,927,100
2016-12-01	76.920	77.070	71.650	71.780	58.055	4,086,900
2016-11-30	77.490	77.790	76.440	76.850	62.155	1,595,400
2016-11-29	77.090	77.720	76.280	77.220	62.454	1,721,700
2016-11-28	77.060	77.840	75.820	77.300	62.519	1,807,000
2016-11-25	78.270	78.310	76.490	77.010	62.285	1,174,700
2016-11-23	79.210	79.510	78.020	78.310	63.336	1,585,100
2016-11-22	79.390	80.140	78.990	79.360	64.185	1,218,500
2016-11-21	78.460	79.130	78.200	78.930	63.838	1,526,900
2016-11-18	77.820	78.940	76.920	78.210	63.255	2,190,000
2016-11-17	76.150	77.970	75.690	77.950	63.045	1,616,800
2016-11-16	75.360	76.480	75.000	76.120	61.565	1,630,800
2016-11-15	74.180	76.250	73.720	75.930	61.411	2,101,100
2016-11-14	74.790	74.820	73.590	74.040	59.656	2,614,900
2016-11-11	76.000	77.890	74.200	74.510	60.035	4,015,000
2016-11-10	77.890	79.490	74.770	75.910	61.163	3,267,500
2016-11-09	74.790	78.240	74.500	77.660	62.573	3,458,000
2016-11-08	76.860	78.020	76.010	77.330	62.307	2,208,800
2016-11-07	76.670	77.300	75.300	77.240	62.234	2,703,100
2016-11-04	72.600	76.860	72.500	75.070	60.486	5,718,600
2016-11-03	74.650	76.820	74.390	74.670	60.164	3,566,700
2016-11-02	75.650	76.370	74.820	75.030	60.454	1,681,800
2016-11-01	76.920	77.760	74.760	75.810	61.082	1,782,700
2016-10-31	75.950	77.260	75.020	76.940	61.993	1,886,400
2016-10-28	77.910	77.990	75.620	75.720	61.010	2,715,600
2016-10-27	78.180	78.580	77.050	77.260	62.251	1,460,700
2016-10-26	77.440	78.690	77.190	77.540	62.476	2,190,400
2016-10-25	78.180	79.140	77.910	78.080	62.911	1,669,600
2016-10-24	78.010	79.190	78.010	78.490	63.242	1,728,000
2016-10-21	77.750	78.090	76.870	77.470	62.420	1,900,500
2016-10-20	77.720	78.500	77.050	78.090	62.919	1,264,700
2016-10-19	77.190	78.030	76.770	77.910	62.774	1,071,900
2016-10-18	78.100	78.370	77.530	77.650	62.565	1,112,200
2016-10-17	77.630	78.140	76.480	76.700	61.799	1,726,900
2016-10-14	77.860	79.490	77.440	77.630	62.549	2,067,900
2016-10-13	77.980	78.030	76.200	77.410	62.371	2,204,700

← NewerPage 42 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.