Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	71.030	71.470	70.010	70.720	56.513	2,589,400
2016-04-22	71.580	72.150	70.560	71.500	57.136	2,645,100
2016-04-21	72.590	72.790	71.070	71.690	57.288	2,909,300
2016-04-20	71.840	73.510	70.890	72.840	58.207	3,110,200
2016-04-19	75.150	75.150	71.880	72.230	57.720	3,745,300
2016-04-18	74.400	75.210	73.900	74.740	59.725	2,340,200
2016-04-15	76.640	77.160	74.950	75.060	59.981	3,255,600
2016-04-14	75.890	76.900	74.590	76.770	61.348	2,421,900
2016-04-13	75.260	77.220	75.000	77.070	61.587	2,004,700
2016-04-12	76.230	76.350	73.660	74.640	59.646	3,768,400
2016-04-11	77.730	78.000	76.020	76.070	60.788	2,003,500
2016-04-08	78.000	78.110	76.600	77.360	61.819	4,375,300
2016-04-07	77.580	77.720	76.570	77.310	61.779	4,515,600
2016-04-06	76.870	78.450	75.220	78.210	62.498	2,532,000
2016-04-05	76.450	77.380	76.140	77.070	61.587	2,075,100
2016-04-04	78.360	78.460	76.440	77.500	61.931	2,054,100
2016-04-01	77.160	78.230	76.320	78.180	62.474	2,015,700
2016-03-31	77.610	78.290	77.310	77.900	62.251	2,950,200
2016-03-30	76.990	78.220	76.800	77.850	62.211	2,690,100
2016-03-29	74.510	76.880	73.610	76.470	61.108	4,270,000
2016-03-28	76.440	77.180	75.720	76.920	61.468	2,114,800
2016-03-24	75.570	76.240	75.010	76.200	60.892	2,286,600
2016-03-23	76.450	76.720	75.830	76.300	60.972	2,946,100
2016-03-22	76.100	77.000	75.610	76.890	61.444	2,425,300
2016-03-21	76.680	77.240	75.430	77.210	61.699	2,554,400
2016-03-18	75.410	77.130	74.860	77.020	61.547	4,479,700
2016-03-17	74.260	75.160	73.080	74.920	59.869	5,458,900
2016-03-16	73.000	75.050	72.900	75.000	59.933	4,199,000
2016-03-15	73.520	74.400	72.350	73.610	58.822	3,822,400
2016-03-14	72.170	73.210	71.520	72.790	58.167	3,010,400
2016-03-11	70.830	72.800	70.620	72.770	58.151	3,359,200
2016-03-10	71.500	72.360	68.580	69.970	55.914	3,640,500
2016-03-09	70.320	71.910	69.960	71.020	56.753	3,002,500
2016-03-08	72.000	72.100	69.250	69.910	55.866	4,802,400
2016-03-07	72.160	74.730	71.810	72.920	58.271	4,220,400
2016-03-04	71.180	75.110	70.330	73.010	58.343	7,334,800
2016-03-03	68.420	70.490	68.300	70.100	56.018	4,119,300
2016-03-02	69.940	70.850	68.450	68.980	55.123	3,967,800
2016-03-01	67.620	70.420	67.040	70.400	56.257	4,636,600
2016-02-29	65.880	68.790	65.540	66.450	53.101	5,593,600
2016-02-26	65.080	65.400	64.430	64.900	51.862	2,226,600
2016-02-25	63.530	64.560	62.590	64.550	51.583	2,550,000
2016-02-24	61.580	63.860	61.110	63.710	50.911	2,673,200
2016-02-23	63.740	63.760	62.070	62.620	50.040	2,455,700
2016-02-22	63.600	65.190	63.290	64.290	51.375	3,207,200
2016-02-19	61.510	63.500	61.290	63.030	50.368	3,374,700
2016-02-18	64.430	64.490	61.100	62.070	49.601	2,995,900
2016-02-17	61.820	64.880	61.570	63.710	50.911	4,505,700
2016-02-16	59.270	62.440	59.140	61.440	49.097	4,853,500
2016-02-12	57.060	57.960	56.010	57.630	46.053	3,899,500
2016-02-11	56.100	56.970	54.500	55.850	44.630	6,580,100
2016-02-10	58.680	59.760	57.010	57.200	45.709	3,450,100
2016-02-09	58.240	60.080	57.460	57.700	46.109	4,610,800
2016-02-08	60.810	61.190	58.230	59.300	47.179	5,708,700
2016-02-05	64.870	65.850	61.000	62.160	49.455	6,333,700
2016-02-04	66.580	66.790	65.120	66.000	52.510	4,337,300
2016-02-03	67.800	68.790	64.880	66.190	52.661	4,893,800
2016-02-02	69.070	69.200	66.380	66.480	52.892	3,834,900
2016-02-01	68.180	70.390	67.520	69.620	55.390	4,726,300
2016-01-29	68.820	69.770	66.220	68.920	54.833	8,200,700

← NewerPage 45 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.