Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	26.220	26.460	26.020	26.330	20.614	2,768,800
2013-09-09	25.890	26.180	25.760	25.990	20.347	2,282,200
2013-09-06	26.000	26.050	25.450	25.720	20.136	2,942,400
2013-09-05	25.870	26.050	25.360	25.910	20.285	1,918,200
2013-09-04	25.560	25.990	25.380	25.820	20.214	2,289,600
2013-09-03	25.760	26.090	25.010	25.410	19.893	3,325,200
2013-08-30	26.000	26.000	25.050	25.360	19.854	3,239,700
2013-08-29	25.410	26.100	25.340	25.920	20.293	3,247,800
2013-08-28	24.460	25.550	24.440	25.360	19.854	3,856,700
2013-08-27	25.000	25.030	24.330	24.440	19.134	3,176,500
2013-08-26	25.130	25.390	24.990	25.210	19.737	1,496,000
2013-08-23	25.360	25.360	24.800	25.160	19.698	1,536,600
2013-08-22	24.820	25.290	24.780	25.090	19.643	1,140,200
2013-08-21	24.730	25.020	24.620	24.770	19.392	1,927,600
2013-08-20	24.550	25.190	24.530	24.850	19.455	3,272,200
2013-08-19	24.440	24.850	24.430	24.490	19.173	2,433,500
2013-08-16	24.360	24.730	24.330	24.500	19.181	1,940,800
2013-08-15	24.360	24.580	24.040	24.410	19.111	2,473,200
2013-08-14	24.750	24.800	24.460	24.680	19.322	3,485,800
2013-08-13	24.250	24.820	24.060	24.740	19.369	2,401,100
2013-08-12	23.750	24.450	23.750	24.250	18.985	2,380,300
2013-08-09	23.570	24.030	23.570	23.750	18.594	2,209,200
2013-08-08	23.770	23.910	23.500	23.640	18.508	2,098,300
2013-08-07	24.020	24.200	23.610	23.630	18.500	3,407,700
2013-08-06	24.570	24.660	24.110	24.260	18.993	1,862,200
2013-08-05	24.530	24.780	24.530	24.650	19.298	1,763,200
2013-08-02	24.520	24.710	24.300	24.610	19.267	2,271,700
2013-08-01	24.200	24.850	24.130	24.740	19.369	3,759,800
2013-07-31	23.750	24.250	23.510	24.040	18.821	3,079,000
2013-07-30	23.630	24.050	23.600	23.770	18.609	1,863,000
2013-07-29	23.720	24.080	23.550	23.600	18.476	2,381,700
2013-07-26	24.240	24.270	23.750	23.950	18.750	2,716,800
2013-07-25	24.400	24.580	24.190	24.410	19.111	3,180,200
2013-07-24	24.500	24.840	24.320	24.510	19.189	6,290,600
2013-07-23	24.110	24.370	23.920	24.250	18.985	2,933,400
2013-07-22	23.890	24.000	23.400	23.930	18.735	3,929,900
2013-07-19	24.270	24.940	23.850	23.890	18.703	15,356,700
2013-07-18	22.950	23.070	22.240	22.450	17.576	6,562,000
2013-07-17	22.850	23.040	22.680	22.820	17.866	2,318,300
2013-07-16	21.950	22.770	21.950	22.740	17.803	3,217,400
2013-07-15	22.210	22.400	21.890	21.940	17.177	3,005,000
2013-07-12	21.940	22.490	21.940	22.190	17.372	2,752,100
2013-07-11	21.750	21.990	21.600	21.940	17.177	2,765,400
2013-07-10	21.300	21.750	21.300	21.470	16.809	2,478,100
2013-07-09	21.150	21.370	20.970	21.350	16.715	3,147,000
2013-07-08	21.960	22.010	20.950	20.990	16.433	3,514,500
2013-07-05	22.000	22.010	21.630	21.850	17.106	1,873,500
2013-07-03	21.510	21.990	21.440	21.810	17.075	1,437,000
2013-07-02	21.860	22.150	21.460	21.580	16.895	2,548,200
2013-07-01	22.100	22.270	21.860	21.920	17.161	1,592,700
2013-06-28	21.420	22.080	21.330	21.890	17.138	3,457,400
2013-06-27	21.950	22.160	21.450	21.600	16.911	2,758,700
2013-06-26	21.710	22.060	21.550	21.760	17.036	3,240,900
2013-06-25	21.440	21.630	21.110	21.400	16.754	3,050,200
2013-06-24	21.540	21.570	20.950	21.160	16.566	5,310,900
2013-06-21	21.770	22.000	21.350	21.800	17.067	4,304,700
2013-06-20	21.880	22.090	21.550	21.620	16.926	3,954,600
2013-06-19	22.370	22.600	22.200	22.210	17.388	3,406,800
2013-06-18	21.920	22.460	21.920	22.310	17.466	2,406,600
2013-06-17	22.000	22.150	21.690	21.830	17.091	1,372,000

← NewerPage 56 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.