Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	79.460	79.510	78.150	78.820	63.507	2,056,100
2016-10-11	80.710	82.280	78.660	79.430	63.999	5,012,700
2016-10-10	79.780	81.190	79.610	80.150	64.579	2,327,500
2016-10-07	79.360	79.570	77.630	79.370	63.951	2,984,800
2016-10-06	78.180	79.420	77.710	79.340	63.926	2,603,900
2016-10-05	77.150	78.190	76.810	77.750	62.645	2,111,300
2016-10-04	75.400	77.170	75.400	76.590	61.711	2,962,000
2016-10-03	75.760	76.770	75.160	75.330	60.695	2,286,000
2016-09-30	73.910	76.320	73.880	76.140	61.348	4,110,200
2016-09-29	73.790	74.430	72.060	73.260	59.028	3,419,800
2016-09-28	74.840	75.640	73.850	74.270	59.841	1,938,100
2016-09-27	72.950	73.970	72.350	73.920	59.559	2,408,600
2016-09-26	73.940	74.420	72.730	72.820	58.673	3,044,600
2016-09-23	76.680	76.910	74.060	74.770	60.244	3,570,300
2016-09-22	77.280	77.440	76.370	76.900	61.960	1,736,500
2016-09-21	76.190	77.000	75.700	76.740	61.832	2,552,400
2016-09-20	76.300	76.360	75.020	75.720	61.010	2,729,000
2016-09-19	76.740	77.880	75.790	76.090	61.308	2,554,500
2016-09-16	77.150	77.240	75.000	76.070	61.292	5,447,700
2016-09-15	73.000	77.250	72.980	77.020	62.057	7,839,200
2016-09-14	69.730	72.430	69.510	72.400	58.335	5,304,900
2016-09-13	68.500	70.450	68.250	69.360	55.885	4,815,800
2016-09-12	66.000	68.580	65.760	68.340	55.063	4,484,100
2016-09-09	70.510	70.690	66.060	66.760	53.790	7,590,700
2016-09-08	71.930	71.940	70.840	71.430	57.553	3,039,400
2016-09-07	73.180	73.770	71.570	72.050	58.053	3,401,000
2016-09-06	74.290	74.520	72.250	73.010	58.826	4,263,600
2016-09-02	75.250	75.430	74.210	74.620	60.123	1,508,800
2016-09-01	74.790	75.190	74.210	75.090	60.502	2,094,400
2016-08-31	74.130	75.240	73.900	74.860	60.317	2,113,900
2016-08-30	74.400	75.790	73.840	74.200	59.785	3,899,200
2016-08-29	74.790	75.650	74.500	75.220	60.607	2,021,900
2016-08-26	74.350	75.000	73.740	74.840	60.301	2,630,300
2016-08-25	73.160	74.750	73.110	74.330	59.890	2,791,300
2016-08-24	73.950	74.310	72.980	73.290	59.052	2,138,500
2016-08-23	73.130	73.900	72.890	73.780	59.447	1,771,300
2016-08-22	72.340	72.890	71.940	72.620	58.512	1,735,700
2016-08-19	71.560	73.400	71.560	72.290	58.246	3,110,000
2016-08-18	70.480	72.060	70.290	71.800	57.851	3,745,500
2016-08-17	69.700	70.420	69.200	70.190	56.554	3,107,200
2016-08-16	69.350	69.810	68.600	69.600	56.079	2,404,300
2016-08-15	67.610	69.590	67.550	69.500	55.998	2,218,300
2016-08-12	67.450	67.850	67.010	67.530	54.411	1,452,200
2016-08-11	66.380	67.580	66.220	67.410	54.314	1,580,000
2016-08-10	67.030	67.040	65.700	66.410	53.508	1,385,400
2016-08-09	66.450	67.640	66.330	67.000	53.984	1,724,800
2016-08-08	66.570	67.220	65.720	65.940	53.130	1,236,300
2016-08-05	65.590	66.570	65.140	66.550	53.621	2,178,500
2016-08-04	64.450	65.260	64.020	65.160	52.501	3,069,800
2016-08-03	63.330	65.030	63.300	64.390	51.881	3,477,200
2016-08-02	65.570	65.960	64.430	65.040	52.405	2,304,100
2016-08-01	65.920	66.870	65.800	66.140	53.065	2,073,400
2016-07-29	66.480	66.700	65.500	66.020	52.969	1,577,000
2016-07-28	66.170	66.590	65.200	66.470	53.330	2,332,100
2016-07-27	68.140	68.190	66.220	66.470	53.330	4,701,500
2016-07-26	65.360	66.380	64.050	65.870	52.849	4,316,900
2016-07-25	64.990	65.520	64.680	64.940	52.102	4,223,700
2016-07-22	66.740	67.150	62.400	64.810	51.998	12,772,200
2016-07-21	70.000	71.330	69.760	70.920	56.900	5,387,400
2016-07-20	68.470	69.800	67.960	69.490	55.753	3,220,800

← NewerPage 43 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.