Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	62.770	64.900	62.610	64.790	51.547	7,098,900
2016-01-27	65.680	66.460	61.710	62.140	49.439	5,848,300
2016-01-26	65.750	67.040	64.990	65.800	52.351	2,789,400
2016-01-25	66.850	66.920	65.490	65.590	52.184	3,069,000
2016-01-22	65.000	67.420	64.970	67.030	53.329	5,714,300
2016-01-21	62.230	64.730	61.520	63.290	50.354	4,252,400
2016-01-20	59.370	62.310	58.500	61.620	49.025	5,997,300
2016-01-19	62.380	63.340	59.870	60.380	48.039	4,928,400
2016-01-15	61.100	62.450	59.920	60.670	48.269	6,045,100
2016-01-14	62.010	65.140	60.070	64.540	51.348	5,674,200
2016-01-13	64.200	65.660	61.900	62.160	49.455	7,247,200
2016-01-12	66.720	67.810	65.060	66.630	53.011	3,352,400
2016-01-11	67.180	68.000	64.930	66.050	52.550	5,140,200
2016-01-08	68.560	69.120	66.550	66.890	53.218	7,171,000
2016-01-07	66.600	70.280	66.100	67.160	53.433	7,120,100
2016-01-06	71.550	72.060	68.330	69.150	55.016	8,047,300
2016-01-05	78.040	78.120	72.780	73.290	58.310	6,011,000
2016-01-04	75.010	78.000	74.910	77.930	62.002	3,848,000
2015-12-31	78.910	79.250	76.800	76.830	61.126	2,341,300
2015-12-30	80.180	80.930	79.150	79.190	63.004	1,368,800
2015-12-29	79.430	81.350	79.080	80.430	63.991	2,437,300
2015-12-28	78.810	79.900	77.570	79.310	63.100	3,210,300
2015-12-24	79.170	80.480	79.000	79.320	63.107	1,022,700
2015-12-23	78.860	79.860	77.660	79.170	62.988	1,919,700
2015-12-22	78.810	79.110	76.710	78.410	62.383	2,586,200
2015-12-21	77.500	78.420	76.400	78.420	62.391	2,287,400
2015-12-18	77.230	78.440	76.150	76.380	60.768	3,788,200
2015-12-17	79.820	80.630	77.760	77.800	61.898	2,298,600
2015-12-16	78.250	79.460	77.130	78.970	62.829	3,020,700
2015-12-15	78.180	78.780	76.850	77.780	61.882	4,571,300
2015-12-14	79.640	79.990	76.450	78.510	62.463	6,032,200
2015-12-11	83.070	83.560	80.810	81.430	64.786	4,162,700
2015-12-10	84.510	86.180	84.170	84.890	67.539	2,573,700
2015-12-09	86.530	86.740	83.920	84.680	67.372	4,055,100
2015-12-08	85.430	87.770	84.500	87.100	69.297	3,000,400
2015-12-07	87.920	87.990	86.170	86.690	68.971	2,867,900
2015-12-04	83.240	88.520	82.130	87.920	69.950	5,119,100
2015-12-03	86.710	87.100	83.130	83.440	66.385	4,183,700
2015-12-02	83.950	85.780	83.300	84.630	67.332	3,429,800
2015-12-01	83.630	84.490	83.280	83.760	66.640	3,725,000
2015-11-30	81.890	83.190	80.770	83.020	66.051	3,607,100
2015-11-27	80.630	82.130	80.000	81.900	65.160	1,556,800
2015-11-25	79.930	80.480	79.020	80.310	63.895	3,182,800
2015-11-24	78.250	80.100	77.810	79.720	63.426	3,537,600
2015-11-23	78.910	78.910	77.510	77.720	61.835	1,616,900
2015-11-20	78.560	79.400	77.650	78.570	62.511	2,368,300
2015-11-19	80.200	80.240	77.160	78.000	62.057	2,913,200
2015-11-18	77.630	80.540	77.190	80.410	63.975	4,021,300
2015-11-17	75.470	77.790	75.330	77.150	61.381	3,131,700
2015-11-16	74.600	75.640	73.650	75.280	59.686	3,238,300
2015-11-13	75.710	76.250	74.160	74.830	59.330	3,278,300
2015-11-12	78.780	78.800	75.800	75.840	60.130	4,735,900
2015-11-11	81.670	81.750	79.040	79.100	62.715	3,346,300
2015-11-10	81.150	81.350	79.750	80.370	63.722	5,691,400
2015-11-09	85.850	85.850	83.810	84.890	67.306	4,468,300
2015-11-06	84.040	86.920	83.110	85.990	68.178	7,145,500
2015-11-05	80.930	81.200	78.820	80.280	63.651	5,120,400
2015-11-04	79.670	80.340	78.870	80.180	63.571	3,423,500
2015-11-03	79.010	79.360	77.500	79.080	62.699	3,200,200
2015-11-02	77.280	79.560	77.170	79.300	62.874	3,297,400

← NewerPage 46 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.