Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	27.400	27.740	27.190	27.630	21.631	2,589,900
2013-12-03	27.110	27.640	27.050	27.580	21.592	2,986,800
2013-12-02	26.590	27.370	26.430	27.180	21.279	3,088,800
2013-11-29	26.630	26.780	26.510	26.590	20.817	865,900
2013-11-27	26.440	26.650	26.300	26.610	20.833	1,741,800
2013-11-26	26.470	26.700	26.330	26.480	20.731	2,227,500
2013-11-25	26.590	26.750	26.220	26.720	20.919	1,693,400
2013-11-22	26.270	26.650	26.270	26.510	20.755	1,881,000
2013-11-21	25.800	26.670	25.670	26.570	20.802	3,682,300
2013-11-20	25.120	25.890	25.110	25.670	20.097	3,073,900
2013-11-19	25.680	25.800	25.050	25.120	19.666	2,420,900
2013-11-18	26.000	26.000	25.290	25.330	19.831	2,616,100
2013-11-15	26.070	26.200	25.880	25.930	20.301	1,644,600
2013-11-14	26.030	26.250	25.940	26.070	20.410	1,890,000
2013-11-13	25.530	26.070	25.440	26.010	20.363	2,516,300
2013-11-12	24.980	25.760	24.970	25.560	20.011	3,429,900
2013-11-11	25.210	25.280	24.880	25.150	19.690	1,972,700
2013-11-08	25.280	25.410	25.000	25.350	19.846	2,034,400
2013-11-07	26.130	26.200	25.210	25.250	19.768	3,472,400
2013-11-06	26.000	26.200	25.780	26.180	20.496	2,207,000
2013-11-05	25.680	26.010	25.460	25.810	20.207	1,783,600
2013-11-04	26.140	26.150	25.770	25.810	20.207	2,257,800
2013-11-01	25.860	26.130	25.820	25.970	20.332	4,626,400
2013-10-31	26.300	26.300	25.600	25.800	20.199	7,206,700
2013-10-30	24.620	24.740	24.270	24.480	19.165	4,003,400
2013-10-29	24.420	24.640	24.360	24.610	19.267	2,396,700
2013-10-28	24.070	24.380	24.020	24.240	18.977	3,159,800
2013-10-25	23.850	24.000	23.740	23.860	18.680	2,413,100
2013-10-24	23.600	23.860	23.420	23.710	18.562	4,276,400
2013-10-23	24.920	24.940	23.270	23.840	18.664	7,189,300
2013-10-22	25.630	25.700	25.090	25.300	19.807	2,395,500
2013-10-21	25.000	25.610	24.990	25.600	20.042	2,537,000
2013-10-18	24.710	24.940	24.310	24.920	19.510	2,740,300
2013-10-17	25.070	25.090	24.540	24.600	19.259	4,071,800
2013-10-16	25.070	25.240	24.920	25.190	19.721	2,032,000
2013-10-15	25.180	25.300	24.810	24.850	19.455	1,964,700
2013-10-14	24.820	25.270	24.760	25.210	19.737	1,701,300
2013-10-11	25.000	25.160	24.880	25.050	19.612	1,898,100
2013-10-10	24.950	25.230	24.950	25.080	19.635	2,241,200
2013-10-09	24.900	24.950	24.540	24.700	19.338	1,968,600
2013-10-08	25.140	25.440	24.690	24.870	19.471	2,147,100
2013-10-07	25.380	25.660	25.120	25.290	19.799	1,574,000
2013-10-04	25.040	25.850	24.940	25.640	20.073	2,479,700
2013-10-03	25.100	25.310	24.650	24.920	19.510	2,039,000
2013-10-02	25.300	25.680	25.080	25.190	19.721	2,122,000
2013-10-01	24.930	25.610	24.850	25.560	20.011	3,182,700
2013-09-30	24.470	25.070	24.260	24.840	19.447	2,200,100
2013-09-27	24.860	25.150	24.550	24.770	19.392	2,441,100
2013-09-26	25.150	25.410	24.860	25.010	19.580	2,334,000
2013-09-25	25.570	25.610	24.880	25.130	19.674	3,925,700
2013-09-24	25.850	26.120	25.570	25.830	20.222	2,379,100
2013-09-23	26.150	26.300	25.630	25.860	20.246	3,084,600
2013-09-20	25.680	26.000	25.590	25.590	20.034	3,584,400
2013-09-19	25.880	25.910	25.540	25.630	20.066	1,704,100
2013-09-18	25.750	25.910	25.520	25.770	20.175	1,814,500
2013-09-17	25.440	25.890	25.400	25.680	20.105	2,812,100
2013-09-16	25.590	25.640	25.230	25.310	19.815	1,878,900
2013-09-13	25.380	25.630	25.120	25.270	19.784	1,957,700
2013-09-12	25.620	25.750	25.280	25.400	19.886	2,557,000
2013-09-11	26.200	26.200	25.520	25.580	20.026	6,116,400

← NewerPage 55 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.