Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	68.470	69.800	67.960	69.490	55.753	3,220,800
2016-07-19	68.330	68.550	67.810	68.330	54.822	1,464,400
2016-07-18	68.180	68.950	67.710	68.700	55.119	1,951,400
2016-07-15	67.720	67.740	67.020	67.390	54.068	1,791,400
2016-07-14	66.310	67.600	65.480	67.390	54.068	2,088,400
2016-07-13	66.440	66.480	65.080	65.350	52.431	1,940,300
2016-07-12	65.490	66.420	65.210	65.800	52.792	2,073,700
2016-07-11	63.600	65.200	63.570	64.640	51.862	2,179,200
2016-07-08	61.670	63.150	61.520	62.910	50.474	2,299,100
2016-07-07	59.390	61.200	59.340	60.890	48.853	2,860,000
2016-07-06	58.250	59.260	57.190	59.160	47.465	3,848,000
2016-07-05	60.670	60.740	58.080	58.820	47.192	3,668,100
2016-07-01	62.480	63.220	61.870	62.600	50.225	2,110,200
2016-06-30	62.030	63.310	61.680	63.280	50.771	3,375,700
2016-06-29	61.080	62.230	60.750	61.730	49.527	2,155,700
2016-06-28	59.290	60.770	59.130	60.260	48.348	3,095,500
2016-06-27	60.160	60.800	57.110	58.010	46.542	5,188,700
2016-06-24	64.000	65.090	61.370	61.610	49.431	3,913,500
2016-06-23	66.230	67.230	65.830	67.210	53.924	1,462,900
2016-06-22	65.410	66.770	65.290	65.350	52.431	1,833,700
2016-06-21	66.140	67.100	65.340	65.460	52.520	1,638,400
2016-06-20	64.950	66.620	64.740	65.950	52.913	3,590,100
2016-06-17	64.740	64.740	63.310	63.970	51.324	2,401,400
2016-06-16	64.250	64.940	63.360	64.780	51.974	1,733,800
2016-06-15	65.190	65.510	64.760	64.990	52.143	1,597,100
2016-06-14	64.750	65.190	64.010	65.010	52.159	1,570,200
2016-06-13	65.020	66.130	64.820	64.960	52.119	1,253,000
2016-06-10	66.910	67.080	65.420	65.550	52.592	2,417,000
2016-06-09	66.500	68.090	66.350	67.970	54.533	2,504,900
2016-06-08	68.530	68.980	67.710	68.380	54.862	2,093,000
2016-06-07	66.390	68.960	66.170	68.670	55.095	3,066,200
2016-06-06	66.940	67.260	66.060	66.110	53.041	1,938,300
2016-06-03	67.740	68.500	66.270	66.940	53.707	3,682,600
2016-06-02	67.030	67.560	66.260	66.580	53.418	2,172,300
2016-06-01	66.370	67.640	66.370	67.270	53.972	2,039,800
2016-05-31	66.320	67.100	66.300	66.760	53.563	1,756,800
2016-05-27	65.930	66.550	65.810	66.500	53.354	1,128,000
2016-05-26	66.000	66.800	65.890	66.170	53.089	1,699,700
2016-05-25	66.450	66.780	65.110	66.270	53.170	2,387,400
2016-05-24	66.070	66.670	65.850	66.460	53.322	2,768,000
2016-05-23	65.850	67.460	65.760	65.810	52.800	3,368,100
2016-05-20	63.470	64.800	62.910	64.560	51.798	2,236,800
2016-05-19	63.000	63.840	61.830	62.800	50.385	2,578,700
2016-05-18	62.100	64.360	62.010	63.570	51.003	2,631,600
2016-05-17	62.130	63.580	61.940	62.310	49.992	3,119,200
2016-05-16	61.110	62.860	60.960	62.420	50.081	3,261,600
2016-05-13	60.970	62.240	60.430	60.750	48.741	4,892,400
2016-05-12	64.850	64.950	60.920	61.660	49.471	5,182,300
2016-05-11	64.660	65.310	64.350	64.590	51.822	2,168,600
2016-05-10	64.900	65.110	63.750	64.860	52.038	2,398,600
2016-05-09	64.420	65.570	64.420	65.050	51.982	2,494,300
2016-05-06	64.200	64.650	62.620	64.630	51.646	3,016,300
2016-05-05	66.120	66.190	64.250	64.350	51.423	2,815,600
2016-05-04	66.490	67.010	64.780	65.230	52.126	2,505,900
2016-05-03	66.940	67.390	66.540	67.020	53.556	3,413,600
2016-05-02	66.770	67.280	65.700	67.120	53.636	3,873,300
2016-04-29	70.420	72.010	66.040	66.820	53.397	8,592,000
2016-04-28	71.880	73.590	71.310	71.780	57.360	4,429,200
2016-04-27	68.680	72.840	68.480	72.320	57.792	6,350,500
2016-04-26	71.340	72.500	71.030	71.700	57.296	2,557,100

← NewerPage 44 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.