Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	55.420	55.450	54.510	55.150	43.383	2,223,100
2014-08-21	55.870	55.990	55.090	55.260	43.470	1,847,800
2014-08-20	55.010	56.080	55.010	55.820	43.910	1,820,200
2014-08-19	54.320	55.640	54.300	55.380	43.564	2,574,400
2014-08-18	54.680	54.780	53.500	54.300	42.715	2,754,700
2014-08-15	53.970	54.880	53.500	54.390	42.785	2,909,600
2014-08-14	54.120	54.310	53.120	53.500	42.085	2,771,600
2014-08-13	52.420	54.050	52.360	54.010	42.486	3,865,400
2014-08-12	52.600	52.660	51.510	52.410	41.228	2,215,200
2014-08-11	51.990	52.720	51.600	52.120	41.000	2,425,600
2014-08-08	51.120	51.350	50.470	51.270	40.331	3,130,800
2014-08-07	52.400	52.750	50.880	51.130	40.221	3,035,400
2014-08-06	51.750	52.490	51.730	52.150	41.023	2,417,100
2014-08-05	51.670	52.200	51.320	51.890	40.819	2,505,400
2014-08-04	52.370	52.530	51.420	52.120	40.913	2,719,100
2014-08-01	50.290	52.340	50.270	52.070	40.874	3,999,400
2014-07-31	51.500	51.760	50.270	50.760	39.846	3,666,500
2014-07-30	52.410	52.760	51.680	52.170	40.952	2,417,000
2014-07-29	52.260	52.970	52.060	52.140	40.929	2,960,400
2014-07-28	51.670	52.340	50.750	52.180	40.960	3,611,400
2014-07-25	52.680	52.700	51.360	51.440	40.379	4,108,100
2014-07-24	53.400	53.760	52.410	52.650	41.329	3,866,000
2014-07-23	54.240	54.260	53.410	53.450	41.957	3,669,000
2014-07-22	54.300	54.400	53.560	54.220	42.562	4,442,100
2014-07-21	52.700	54.500	52.620	54.240	42.577	6,949,700
2014-07-18	50.110	53.450	49.670	52.870	41.502	18,366,500
2014-07-17	47.660	47.870	46.210	46.340	36.376	6,421,800
2014-07-16	47.810	48.200	47.410	47.780	37.506	3,489,400
2014-07-15	47.510	47.750	46.830	47.550	37.326	2,585,300
2014-07-14	47.570	47.860	47.110	47.460	37.255	1,908,100
2014-07-11	46.640	47.350	46.590	47.230	37.075	1,977,100
2014-07-10	46.150	47.260	45.500	46.850	36.776	3,531,100
2014-07-09	47.040	47.790	46.630	47.670	37.420	2,450,500
2014-07-08	47.200	47.380	46.000	47.170	37.027	3,412,800
2014-07-07	48.000	48.590	47.310	47.390	37.200	2,683,900
2014-07-03	47.900	48.210	47.590	48.090	37.750	1,522,200
2014-07-02	47.550	48.000	47.230	47.620	37.381	1,997,300
2014-07-01	47.270	48.280	47.270	47.730	37.467	3,675,200
2014-06-30	46.290	47.050	46.290	46.960	36.863	3,068,400
2014-06-27	46.160	46.330	45.760	46.060	36.156	4,653,700
2014-06-26	47.130	47.150	45.750	46.360	36.392	2,554,000
2014-06-25	46.800	46.930	45.260	46.790	36.729	4,192,400
2014-06-24	48.040	48.150	46.420	46.810	36.745	3,670,400
2014-06-23	48.860	49.100	47.680	47.890	37.593	2,608,600
2014-06-20	47.660	48.500	47.460	48.340	37.946	2,890,800
2014-06-19	47.570	47.900	46.930	47.480	37.271	2,137,900
2014-06-18	48.140	48.140	47.330	47.530	37.310	2,010,600
2014-06-17	47.240	48.570	47.160	47.950	37.640	3,381,800
2014-06-16	47.050	47.610	46.770	47.370	37.184	2,527,500
2014-06-13	47.200	47.850	47.030	47.190	37.043	2,359,300
2014-06-12	47.630	48.170	46.690	46.920	36.831	3,414,700
2014-06-11	46.980	48.320	46.930	47.810	37.530	4,093,400
2014-06-10	46.710	46.960	45.880	46.880	36.800	3,484,200
2014-06-09	47.060	47.360	46.600	46.690	36.651	2,906,100
2014-06-06	46.690	46.940	46.160	46.810	36.745	2,775,500
2014-06-05	46.840	46.970	46.030	46.480	36.486	3,104,300
2014-06-04	45.500	46.790	45.500	46.760	36.706	4,014,000
2014-06-03	44.650	45.890	44.250	45.650	35.834	7,167,400
2014-06-02	43.910	44.780	42.900	43.070	33.809	2,506,500
2014-05-30	43.000	43.630	42.870	43.310	33.997	3,096,200

← NewerPage 52 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.