Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	42.410	43.200	42.330	42.910	33.683	2,733,500
2014-05-28	42.320	42.450	41.800	42.240	33.158	2,505,900
2014-05-27	42.180	42.380	41.850	42.180	33.110	1,909,100
2014-05-23	41.230	41.970	40.940	41.790	32.804	2,126,200
2014-05-22	41.530	41.880	41.210	41.240	32.373	1,911,200
2014-05-21	40.770	41.390	40.690	41.260	32.388	1,865,300
2014-05-20	41.000	41.080	40.250	40.530	31.815	2,646,600
2014-05-19	40.700	41.540	40.660	41.110	32.271	2,447,800
2014-05-16	40.760	40.870	40.140	40.750	31.988	2,620,700
2014-05-15	41.840	41.990	40.080	40.840	32.059	4,786,900
2014-05-14	42.500	42.600	41.840	41.920	32.906	2,482,100
2014-05-13	43.000	44.170	42.420	42.520	33.377	3,509,400
2014-05-12	41.580	42.970	41.550	42.720	33.534	3,196,000
2014-05-09	41.140	41.490	40.690	41.350	32.459	1,862,700
2014-05-08	40.990	42.450	40.670	41.440	32.443	3,118,000
2014-05-07	41.510	41.540	39.950	41.050	32.138	3,137,200
2014-05-06	42.060	42.160	41.270	41.370	32.388	2,325,400
2014-05-05	41.380	42.150	41.010	41.970	32.858	2,196,900
2014-05-02	41.450	41.650	40.910	41.430	32.435	1,953,600
2014-05-01	41.200	41.930	40.950	41.250	32.294	2,442,000
2014-04-30	41.030	41.470	40.860	41.050	32.138	3,253,500
2014-04-29	41.630	41.850	40.970	41.030	32.122	3,520,400
2014-04-28	41.900	42.300	40.350	41.380	32.396	4,050,100
2014-04-25	41.510	42.150	41.000	41.460	32.459	3,114,600
2014-04-24	41.630	42.490	41.230	42.160	33.007	4,798,600
2014-04-23	41.500	41.970	40.360	41.500	32.490	11,141,700
2014-04-22	37.210	37.970	36.870	37.960	29.719	6,631,600
2014-04-21	36.530	37.130	36.190	37.020	28.983	3,950,300
2014-04-17	35.570	36.520	35.560	36.080	28.247	2,832,600
2014-04-16	35.920	35.920	34.960	35.810	28.036	3,119,200
2014-04-15	35.360	35.920	34.980	35.760	27.996	2,958,300
2014-04-14	35.230	35.670	34.900	35.330	27.660	2,351,700
2014-04-11	35.000	35.760	34.300	34.900	27.323	2,376,300
2014-04-10	36.820	36.970	35.440	35.510	27.801	2,376,300
2014-04-09	36.540	37.050	36.280	36.890	28.881	2,312,400
2014-04-08	35.780	36.380	35.480	36.020	28.200	2,235,900
2014-04-07	35.600	36.470	35.100	35.720	27.965	3,542,900
2014-04-04	37.990	38.150	35.770	35.900	28.106	3,838,600
2014-04-03	37.580	38.300	37.440	37.670	29.492	2,066,600
2014-04-02	37.730	37.820	37.130	37.580	29.421	2,694,000
2014-04-01	37.520	37.830	36.940	37.610	29.445	3,787,200
2014-03-31	37.320	37.980	37.300	37.520	29.374	2,785,000
2014-03-28	37.140	37.240	36.780	36.940	28.920	1,812,800
2014-03-27	37.420	37.440	36.540	36.910	28.897	2,440,100
2014-03-26	37.880	38.200	36.670	36.740	28.764	3,192,900
2014-03-25	37.810	38.260	37.580	37.720	29.531	1,975,800
2014-03-24	37.840	38.160	37.040	37.380	29.265	3,035,000
2014-03-21	39.220	39.330	37.480	37.550	29.398	5,640,400
2014-03-20	37.690	39.340	37.600	39.270	30.744	4,667,500
2014-03-19	37.420	38.140	37.310	37.690	29.507	2,169,600
2014-03-18	37.200	37.590	36.880	37.490	29.351	1,713,800
2014-03-17	36.820	37.080	36.680	36.880	28.873	1,963,400
2014-03-14	36.600	37.050	36.600	36.680	28.717	2,514,200
2014-03-13	37.430	37.690	36.520	36.830	28.834	3,270,400
2014-03-12	36.220	37.480	36.050	37.320	29.218	4,157,900
2014-03-11	36.650	36.770	36.030	36.230	28.364	2,538,500
2014-03-10	36.430	36.950	36.120	36.500	28.576	1,872,000
2014-03-07	37.220	37.240	36.410	36.650	28.693	2,843,300
2014-03-06	37.030	37.320	36.830	37.000	28.967	3,119,100
2014-03-05	36.830	36.970	36.540	36.800	28.811	2,752,500

← NewerPage 53 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.