Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	82.940	82.980	80.840	81.850	64.627	2,637,800
2015-02-12	83.080	83.250	81.460	82.420	65.077	2,251,300
2015-02-11	82.060	82.730	81.200	82.360	65.030	2,444,900
2015-02-10	80.120	81.760	78.860	81.640	64.461	3,230,200
2015-02-09	80.630	80.870	77.200	79.080	62.440	5,478,500
2015-02-06	81.380	83.040	80.690	81.440	64.303	2,928,800
2015-02-05	82.600	82.600	80.520	81.400	64.272	3,302,100
2015-02-04	81.430	82.850	81.380	82.300	64.982	2,419,800
2015-02-03	81.890	82.900	80.720	82.270	64.959	2,790,000
2015-02-02	83.070	83.730	80.150	82.020	64.659	4,119,000
2015-01-30	84.000	84.950	82.950	83.050	65.471	3,505,700
2015-01-29	82.220	84.550	81.400	84.190	66.369	4,108,200
2015-01-28	83.500	83.950	81.650	81.830	64.509	4,507,300
2015-01-27	81.240	82.500	81.110	81.520	64.264	3,332,600
2015-01-26	80.860	82.500	79.650	82.480	65.021	3,533,800
2015-01-23	78.410	82.780	78.260	80.860	63.744	7,677,500
2015-01-22	77.800	79.420	75.570	79.330	62.538	6,670,100
2015-01-21	75.600	77.340	75.020	77.300	60.938	3,158,300
2015-01-20	74.650	75.900	74.470	75.560	59.566	3,613,200
2015-01-16	71.060	74.000	71.030	73.850	58.218	3,080,700
2015-01-15	72.020	72.960	70.810	71.330	56.231	2,733,800
2015-01-14	71.370	72.670	70.600	71.600	56.444	3,062,200
2015-01-13	74.000	74.800	72.100	72.840	57.422	3,039,600
2015-01-12	74.150	74.250	71.610	72.320	57.012	2,738,100
2015-01-09	74.740	74.760	72.510	74.080	58.399	2,865,400
2015-01-08	72.000	74.740	71.750	74.200	58.494	3,773,000
2015-01-07	71.470	71.890	70.310	70.980	55.955	2,896,200
2015-01-06	72.200	72.550	68.710	69.830	55.049	4,746,300
2015-01-05	73.100	73.400	72.050	72.130	56.862	2,924,500
2015-01-02	73.600	73.920	72.120	73.320	57.800	2,850,200
2014-12-31	73.230	74.510	72.700	72.710	57.319	2,012,900
2014-12-30	72.720	73.290	72.600	72.860	57.438	1,673,300
2014-12-29	72.840	73.400	71.060	73.170	57.682	3,923,000
2014-12-26	74.370	74.670	73.940	74.490	58.722	1,398,600
2014-12-24	73.830	74.550	73.560	74.320	58.588	921,800
2014-12-23	74.840	74.970	73.220	73.400	57.863	2,595,500
2014-12-22	72.950	74.820	72.200	74.420	58.667	2,627,100
2014-12-19	73.570	73.730	71.590	72.700	57.311	4,409,200
2014-12-18	73.000	73.190	71.850	73.190	57.698	3,716,400
2014-12-17	68.630	70.910	67.500	70.820	55.829	2,822,300
2014-12-16	67.840	69.810	67.270	68.120	53.701	2,874,200
2014-12-15	69.940	70.250	67.700	68.510	54.008	3,570,500
2014-12-12	69.010	70.270	69.010	69.100	54.473	2,382,200
2014-12-11	68.900	71.340	68.760	70.080	55.246	3,375,100
2014-12-10	69.760	70.680	68.310	68.520	54.016	3,447,100
2014-12-09	66.870	69.810	65.630	69.220	54.568	2,993,300
2014-12-08	70.010	70.940	68.140	69.150	54.513	3,814,900
2014-12-05	70.150	71.090	69.340	70.360	55.467	3,988,500
2014-12-04	68.000	70.140	67.220	69.750	54.986	6,602,900
2014-12-03	66.020	66.840	65.040	66.670	52.558	3,870,000
2014-12-02	64.840	66.250	64.030	65.800	51.872	4,766,900
2014-12-01	67.260	67.350	64.330	65.770	51.848	4,437,700
2014-11-28	67.900	68.000	67.080	67.470	53.188	1,774,300
2014-11-26	65.680	68.000	65.680	67.900	53.527	3,950,000
2014-11-25	66.380	66.500	64.940	65.470	51.612	10,064,900
2014-11-24	64.680	66.000	64.500	65.730	51.817	2,686,600
2014-11-21	65.140	65.350	64.050	64.360	50.737	3,148,000
2014-11-20	63.200	64.910	62.810	64.660	50.973	3,036,900
2014-11-19	63.850	63.990	62.660	63.810	50.303	3,144,000
2014-11-18	62.200	63.970	62.180	63.900	50.374	4,050,700

← NewerPage 50 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.