Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	36.620	36.980	36.080	36.750	28.771	5,712,700
2014-03-03	35.310	36.300	34.860	36.200	28.341	5,168,800
2014-02-28	34.840	35.980	34.830	35.460	27.761	5,197,200
2014-02-27	34.880	35.130	34.500	34.950	27.362	3,526,300
2014-02-26	33.700	35.050	33.700	35.020	27.417	4,803,600
2014-02-25	34.490	34.600	33.580	33.760	26.431	4,151,100
2014-02-24	33.700	34.450	33.300	34.400	26.932	7,784,300
2014-02-21	33.440	33.440	32.690	32.720	25.616	3,552,600
2014-02-20	32.000	33.400	31.900	33.320	26.086	8,257,400
2014-02-19	31.680	31.800	31.270	31.320	24.520	2,467,800
2014-02-18	32.140	32.150	31.570	31.800	24.896	2,682,300
2014-02-14	32.100	32.200	31.830	32.000	25.053	1,813,300
2014-02-13	31.990	32.190	31.750	32.110	25.139	2,927,600
2014-02-12	31.310	32.140	31.300	32.120	25.147	3,845,700
2014-02-11	30.810	31.590	30.660	31.090	24.340	3,382,000
2014-02-10	30.570	31.060	30.500	30.700	24.035	2,131,500
2014-02-07	30.410	30.690	30.350	30.470	23.855	1,615,000
2014-02-06	30.110	30.730	30.000	30.260	23.690	2,566,500
2014-02-05	29.530	30.140	29.250	29.860	23.377	2,347,900
2014-02-04	29.760	29.840	29.340	29.710	23.260	2,782,000
2014-02-03	30.150	30.290	29.290	29.570	23.150	4,866,300
2014-01-31	30.210	30.680	30.200	30.250	23.683	1,936,700
2014-01-30	30.640	30.690	30.150	30.560	23.925	1,864,900
2014-01-29	29.950	30.280	29.610	30.140	23.596	4,445,500
2014-01-28	29.510	30.110	29.020	30.050	23.526	6,464,100
2014-01-27	30.980	31.160	30.220	30.380	23.784	3,014,600
2014-01-24	31.270	31.350	30.660	30.770	24.090	2,991,000
2014-01-23	31.550	31.670	31.020	31.430	24.606	3,103,300
2014-01-22	31.370	31.690	31.320	31.590	24.732	4,008,700
2014-01-21	30.610	31.320	30.560	31.220	24.442	6,947,200
2014-01-17	31.550	31.800	30.270	30.530	23.902	13,657,000
2014-01-16	29.110	29.150	28.380	28.620	22.406	6,589,900
2014-01-15	29.140	29.300	28.900	29.110	22.790	2,792,300
2014-01-14	28.640	29.170	28.610	28.920	22.641	2,492,600
2014-01-13	28.380	29.210	28.140	28.440	22.266	4,978,300
2014-01-10	27.660	27.840	27.400	27.750	21.725	1,956,400
2014-01-09	28.060	28.060	27.530	27.720	21.702	2,920,100
2014-01-08	27.950	28.040	27.760	27.920	21.858	2,729,800
2014-01-07	27.650	28.000	27.610	27.790	21.757	1,799,100
2014-01-06	27.870	27.930	27.350	27.630	21.631	2,180,200
2014-01-03	27.400	27.750	27.400	27.720	21.702	1,974,200
2014-01-02	28.300	28.340	27.200	27.400	21.451	3,533,900
2013-12-31	28.290	28.640	28.220	28.560	22.360	1,593,900
2013-12-30	27.890	28.380	27.860	28.320	22.172	1,573,200
2013-12-27	27.960	28.090	27.780	27.850	21.804	1,479,400
2013-12-26	28.230	28.420	27.770	27.920	21.858	1,775,000
2013-12-24	27.940	28.370	27.900	28.080	21.984	1,287,800
2013-12-23	28.000	28.210	27.850	27.860	21.811	2,338,200
2013-12-20	27.560	27.960	27.470	27.690	21.678	4,206,000
2013-12-19	28.090	28.090	27.440	27.470	21.506	2,490,500
2013-12-18	28.350	28.440	27.610	27.970	21.898	2,640,000
2013-12-17	27.780	28.610	27.670	28.410	22.242	3,261,400
2013-12-16	27.500	27.870	27.410	27.670	21.663	2,249,800
2013-12-13	27.680	27.760	27.280	27.320	21.389	2,170,700
2013-12-12	27.850	28.130	27.630	27.730	21.710	1,609,300
2013-12-11	28.350	28.560	27.840	27.870	21.819	1,930,400
2013-12-10	28.410	28.500	28.060	28.240	22.109	1,863,600
2013-12-09	27.690	28.540	27.490	28.430	22.258	3,125,500
2013-12-06	28.480	28.480	27.470	27.500	21.530	3,264,600
2013-12-05	27.800	28.310	27.700	28.150	22.039	2,782,700

← NewerPage 54 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.