Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	62.740	62.950	61.230	62.150	48.995	3,711,500
2014-11-14	60.890	63.200	60.400	62.800	49.507	5,876,400
2014-11-13	61.070	61.740	60.330	60.710	47.757	3,186,200
2014-11-12	60.900	61.800	60.760	60.990	47.977	3,438,600
2014-11-11	61.000	61.090	60.240	60.970	47.961	2,697,400
2014-11-10	60.240	61.540	60.080	60.970	47.961	4,277,500
2014-11-07	62.850	63.390	56.680	59.880	47.104	11,115,800
2014-11-06	61.000	62.340	60.330	62.140	48.882	6,192,200
2014-11-05	60.750	61.290	60.000	60.880	47.891	4,500,900
2014-11-04	60.040	60.710	59.500	60.420	47.529	3,898,500
2014-11-03	58.470	60.650	58.260	60.230	47.379	5,155,900
2014-10-31	57.530	58.370	57.400	58.240	45.814	3,686,100
2014-10-30	56.940	57.350	55.310	56.040	44.083	3,529,300
2014-10-29	55.370	57.360	55.370	57.320	45.090	3,105,700
2014-10-28	54.990	55.850	54.660	55.810	43.902	3,356,900
2014-10-27	54.640	55.110	54.210	54.860	43.155	2,649,200
2014-10-24	55.140	55.500	54.560	55.040	43.297	3,007,500
2014-10-23	54.500	55.940	54.280	55.340	43.533	3,934,500
2014-10-22	55.000	55.230	53.560	53.690	42.235	3,352,300
2014-10-21	53.320	54.710	53.000	54.700	43.029	4,658,100
2014-10-20	50.890	51.970	50.450	51.860	40.795	3,530,500
2014-10-17	52.750	53.160	50.700	51.060	40.166	4,898,500
2014-10-16	48.380	52.000	48.380	51.530	40.536	6,961,700
2014-10-15	47.550	50.460	47.250	49.610	39.025	7,576,700
2014-10-14	48.280	50.990	47.500	48.910	38.475	12,932,100
2014-10-13	47.430	47.550	45.100	45.320	35.651	7,259,000
2014-10-10	50.100	50.130	44.060	47.010	36.980	12,383,200
2014-10-09	54.030	54.250	52.150	52.230	41.086	2,925,600
2014-10-08	52.360	54.400	51.410	54.260	42.683	4,040,900
2014-10-07	53.600	53.600	52.300	52.410	41.228	4,429,600
2014-10-06	55.890	55.930	53.200	54.100	42.557	3,781,400
2014-10-03	54.240	55.910	54.130	55.250	43.462	4,518,500
2014-10-02	53.680	54.280	51.630	53.620	42.180	6,320,600
2014-10-01	57.690	57.800	52.570	53.310	41.936	10,650,900
2014-09-30	58.640	58.760	57.670	58.050	45.664	2,615,600
2014-09-29	57.710	58.790	57.510	58.530	46.042	1,825,500
2014-09-26	57.890	58.750	57.590	58.410	45.948	2,435,600
2014-09-25	58.790	59.250	57.320	57.520	45.247	2,998,400
2014-09-24	57.240	58.870	57.060	58.840	46.286	3,140,600
2014-09-23	56.430	57.330	56.070	56.900	44.760	2,296,600
2014-09-22	57.690	58.440	56.550	56.770	44.658	3,069,500
2014-09-19	58.120	58.480	56.610	57.680	45.373	5,958,900
2014-09-18	56.520	57.980	56.250	57.800	45.468	3,539,200
2014-09-17	55.660	56.240	55.360	55.880	43.957	2,025,900
2014-09-16	53.760	55.900	53.530	55.820	43.910	3,092,700
2014-09-15	55.020	55.440	53.710	54.000	42.479	3,015,700
2014-09-12	55.830	55.930	54.820	55.020	43.281	2,519,000
2014-09-11	55.550	56.000	55.190	55.840	43.926	1,752,300
2014-09-10	55.630	56.190	54.800	56.010	44.060	2,099,800
2014-09-09	56.590	56.760	55.620	55.630	43.761	2,341,300
2014-09-08	56.490	56.740	56.000	56.520	44.461	2,193,400
2014-09-05	54.900	56.300	54.880	56.280	44.272	2,561,100
2014-09-04	55.650	56.160	54.700	54.940	43.218	2,594,800
2014-09-03	56.320	56.560	54.760	55.490	43.651	3,586,600
2014-09-02	57.160	57.180	56.110	56.290	44.280	3,326,900
2014-08-29	56.120	56.940	56.100	56.660	44.571	3,071,000
2014-08-28	54.490	55.660	54.180	55.540	43.690	1,839,400
2014-08-27	55.020	55.130	53.990	54.860	43.155	1,853,100
2014-08-26	54.870	54.890	53.880	54.700	43.029	2,334,800
2014-08-25	55.600	55.660	54.610	54.760	43.076	2,225,200

← NewerPage 51 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.