Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	75.070	77.700	74.690	77.240	61.240	4,138,700
2015-10-29	74.770	76.390	74.010	74.630	59.171	4,783,300
2015-10-28	77.900	79.020	76.450	77.500	61.447	6,349,500
2015-10-27	77.000	79.170	75.510	76.310	60.503	4,922,800
2015-10-26	81.000	81.000	77.000	77.910	61.772	5,660,600
2015-10-23	82.750	83.180	81.390	82.550	65.450	2,976,600
2015-10-22	78.970	81.720	78.700	81.690	64.769	4,254,800
2015-10-21	78.710	79.240	77.590	77.670	61.581	3,320,200
2015-10-20	77.470	78.550	76.740	78.290	62.073	3,172,000
2015-10-19	79.150	79.910	77.410	77.830	61.708	2,587,600
2015-10-16	80.270	80.290	78.710	79.600	63.112	2,485,700
2015-10-15	78.720	80.750	78.410	80.240	63.619	4,519,100
2015-10-14	77.190	78.820	75.840	77.820	61.700	4,586,500
2015-10-13	78.990	79.550	77.390	77.470	61.423	3,186,900
2015-10-12	79.930	80.500	78.860	79.590	63.104	2,655,100
2015-10-09	79.560	80.260	78.450	79.500	63.032	3,301,800
2015-10-08	82.910	83.040	77.300	79.430	62.977	7,537,300
2015-10-07	81.160	83.650	79.840	83.610	66.291	5,818,300
2015-10-06	81.840	82.490	74.510	80.710	63.992	15,065,300
2015-10-05	84.490	84.750	81.800	81.870	64.911	4,257,100
2015-10-02	81.890	84.080	81.110	84.060	66.648	3,592,400
2015-10-01	83.980	84.030	81.510	83.370	66.101	4,801,500
2015-09-30	84.110	85.250	82.730	84.210	66.767	3,926,200
2015-09-29	82.500	84.990	82.000	82.850	65.688	3,479,900
2015-09-28	87.430	88.110	82.670	82.710	65.577	3,423,000
2015-09-25	88.600	89.720	86.500	87.770	69.589	3,723,700
2015-09-24	87.310	87.790	84.430	86.350	68.463	4,603,900
2015-09-23	86.730	89.040	86.170	88.120	69.867	2,852,000
2015-09-22	87.580	88.480	86.300	86.700	68.741	3,518,400
2015-09-21	90.220	91.090	88.580	89.220	70.739	2,073,000
2015-09-18	89.000	90.840	88.640	89.370	70.858	3,298,700
2015-09-17	91.170	92.630	90.230	90.740	71.944	2,380,600
2015-09-16	91.640	91.880	90.130	91.520	72.562	2,552,800
2015-09-15	89.820	91.860	89.700	91.660	72.673	3,282,900
2015-09-14	90.060	90.670	89.090	89.500	70.961	3,049,200
2015-09-11	87.400	88.640	86.550	88.160	69.898	2,176,600
2015-09-10	86.990	89.430	86.510	88.070	69.827	3,930,900
2015-09-09	88.800	89.770	86.170	86.420	68.519	3,767,200
2015-09-08	85.740	87.900	84.870	87.730	69.557	3,614,400
2015-09-04	84.030	85.550	83.080	83.370	66.101	2,880,700
2015-09-03	86.310	87.440	85.040	85.340	67.663	2,269,100
2015-09-02	85.450	85.740	83.510	85.740	67.980	2,930,100
2015-09-01	84.480	86.330	82.400	83.050	65.847	4,780,300
2015-08-31	87.870	89.790	87.290	87.350	69.256	3,063,300
2015-08-28	88.370	89.970	87.570	88.620	70.263	3,834,700
2015-08-27	88.940	90.080	86.620	89.770	71.175	5,726,400
2015-08-26	83.520	86.280	81.560	86.150	68.305	5,399,100
2015-08-25	85.380	86.650	80.310	80.560	63.873	5,995,600
2015-08-24	71.010	84.800	70.800	80.510	63.833	12,093,500
2015-08-21	80.170	82.000	78.220	79.070	62.691	7,272,200
2015-08-20	85.890	86.880	82.420	82.440	65.363	5,447,600
2015-08-19	86.540	88.220	85.350	87.230	69.161	5,615,000
2015-08-18	90.800	90.900	85.150	85.700	67.948	5,824,300
2015-08-17	88.590	91.000	88.160	90.930	72.095	2,577,200
2015-08-14	89.040	89.380	87.600	89.100	70.644	2,825,000
2015-08-13	90.120	91.530	89.420	89.640	71.072	2,666,200
2015-08-12	86.880	90.590	86.500	89.900	71.278	4,216,200
2015-08-11	88.530	91.140	87.680	88.970	70.541	4,769,900
2015-08-10	89.900	91.450	88.580	91.030	72.174	4,561,500
2015-08-07	85.250	88.400	85.010	88.360	70.057	5,158,000

← NewerPage 47 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.