Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	89.990	89.990	84.330	85.980	68.170	6,850,700
2015-08-05	86.630	90.570	86.630	88.960	70.533	4,794,200
2015-08-04	90.890	91.000	85.070	88.690	70.319	12,171,300
2015-08-03	95.170	95.750	91.630	92.780	73.355	5,236,200
2015-07-31	96.830	97.220	95.180	95.670	75.640	7,096,700
2015-07-30	95.190	97.050	93.560	96.760	76.502	4,306,300
2015-07-29	95.740	96.100	93.650	95.190	75.261	3,355,400
2015-07-28	94.820	96.530	93.210	95.680	75.648	3,631,300
2015-07-27	96.100	96.300	92.260	93.490	73.917	6,172,700
2015-07-24	106.43	106.50	97.440	97.710	77.253	10,488,700
2015-07-23	102.49	105.00	100.50	103.12	81.530	5,896,500
2015-07-22	97.470	100.13	96.000	99.640	78.779	6,546,700
2015-07-21	103.13	104.14	102.07	103.97	82.202	2,551,800
2015-07-20	104.19	105.41	102.98	103.14	81.546	3,133,800
2015-07-17	102.90	103.32	101.50	102.91	81.364	2,310,100
2015-07-16	101.48	102.53	100.11	102.37	80.937	2,381,600
2015-07-15	102.26	102.37	100.29	100.90	79.775	1,934,600
2015-07-14	101.18	102.40	100.13	102.03	80.669	2,451,100
2015-07-13	102.93	103.00	99.560	100.49	79.451	4,039,700
2015-07-10	97.050	101.05	96.510	100.20	79.222	5,566,400
2015-07-09	98.160	98.660	93.270	94.510	74.723	6,788,800
2015-07-08	97.400	98.480	94.700	95.600	75.585	7,241,900
2015-07-07	101.34	101.43	94.210	100.49	79.451	8,426,400
2015-07-06	103.13	104.15	101.25	101.94	80.597	2,944,700
2015-07-02	104.68	105.00	103.42	104.85	82.898	1,805,600
2015-07-01	106.00	106.74	103.60	103.91	82.155	2,395,200
2015-06-30	104.13	105.10	102.60	104.10	82.305	3,931,200
2015-06-29	102.89	105.80	100.33	102.04	80.677	6,050,500
2015-06-26	109.50	109.65	106.13	106.90	84.519	4,270,700
2015-06-25	109.09	110.90	108.55	109.87	86.867	1,923,200
2015-06-24	108.60	109.73	108.07	108.40	85.705	1,982,100
2015-06-23	111.52	111.60	109.03	110.28	87.191	1,886,400
2015-06-22	110.72	112.23	109.54	110.92	87.697	2,253,900
2015-06-19	110.77	112.88	109.43	110.20	87.128	4,114,300
2015-06-18	107.07	110.21	107.07	109.98	86.954	3,606,500
2015-06-17	106.34	107.03	105.56	106.57	84.258	1,943,400
2015-06-16	105.59	107.00	105.25	106.33	84.068	1,899,500
2015-06-15	104.04	106.28	102.84	106.11	83.894	2,465,800
2015-06-12	104.49	105.71	103.98	104.95	82.977	1,672,200
2015-06-11	105.85	106.54	104.93	105.63	83.515	2,529,100
2015-06-10	103.44	105.97	103.28	105.54	83.444	3,554,200
2015-06-09	101.58	102.74	98.070	102.24	80.835	6,186,700
2015-06-08	106.54	106.75	102.20	102.32	80.898	3,548,000
2015-06-05	105.01	106.09	103.67	105.74	83.602	3,529,600
2015-06-04	104.43	106.95	103.61	105.62	83.507	3,655,100
2015-06-03	108.46	108.90	105.34	105.39	83.325	3,723,400
2015-06-02	109.55	109.57	107.65	108.12	85.484	2,338,000
2015-06-01	110.38	111.60	109.18	109.45	86.535	2,943,500
2015-05-29	108.57	109.86	107.72	109.36	86.464	3,632,600
2015-05-28	108.59	110.39	106.95	107.65	85.112	3,732,000
2015-05-27	104.06	108.71	104.06	108.63	85.887	4,782,200
2015-05-26	104.70	104.77	102.96	103.72	82.005	2,204,100
2015-05-22	104.15	106.83	104.15	104.69	82.772	2,966,800
2015-05-21	104.43	104.49	102.75	103.89	82.139	1,946,000
2015-05-20	104.55	105.15	103.13	103.74	82.021	2,683,900
2015-05-19	103.75	105.99	103.32	103.99	82.218	5,683,200
2015-05-18	97.830	103.75	97.670	103.03	81.459	6,081,100
2015-05-15	98.710	99.000	97.310	97.560	77.134	2,019,700
2015-05-14	97.460	98.900	96.970	98.480	77.862	2,222,500
2015-05-13	97.050	97.990	96.490	96.650	76.415	1,618,100

← NewerPage 48 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.