Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	22.340	22.340	21.730	21.770	17.044	1,803,300
2013-06-13	20.940	22.090	20.870	21.980	17.208	4,660,400
2013-06-12	21.500	21.590	20.620	20.720	16.222	3,656,100
2013-06-11	21.870	21.970	21.290	21.340	16.707	3,848,400
2013-06-10	22.460	22.580	22.140	22.170	17.357	2,170,900
2013-06-07	22.630	22.750	21.840	22.400	17.537	3,956,700
2013-06-06	23.240	23.290	21.900	22.660	17.740	6,071,500
2013-06-05	23.440	23.550	22.930	23.130	18.108	3,629,200
2013-06-04	23.540	24.010	23.280	23.600	18.476	3,129,100
2013-06-03	24.040	24.150	23.380	23.570	18.453	3,233,400
2013-05-31	23.620	24.580	23.510	23.860	18.680	5,957,300
2013-05-30	22.940	23.730	22.860	23.640	18.508	4,906,500
2013-05-29	22.740	22.760	22.410	22.580	17.678	2,732,000
2013-05-28	23.000	23.160	22.710	22.860	17.897	2,131,200
2013-05-24	22.920	22.970	22.320	22.640	17.725	2,757,300
2013-05-23	22.720	23.210	22.340	23.090	18.077	3,055,600
2013-05-22	23.750	23.890	22.980	23.230	18.187	2,736,600
2013-05-21	23.730	24.000	23.540	23.680	18.539	2,089,800
2013-05-20	23.760	23.890	23.550	23.730	18.578	1,905,200
2013-05-17	23.810	23.910	23.580	23.890	18.703	2,800,500
2013-05-16	23.770	24.080	23.540	23.600	18.476	2,614,300
2013-05-15	23.550	23.950	23.500	23.950	18.750	2,404,800
2013-05-14	23.540	23.780	23.490	23.680	18.539	2,912,600
2013-05-13	23.680	23.800	23.430	23.560	18.445	2,688,600
2013-05-10	23.200	23.780	23.200	23.690	18.547	3,351,600
2013-05-09	22.910	23.400	22.810	23.260	18.210	2,186,800
2013-05-08	22.680	23.080	22.620	23.010	18.014	2,419,100
2013-05-07	23.010	23.090	22.500	22.680	17.756	2,992,900
2013-05-06	22.490	23.340	22.460	23.040	18.038	3,587,900
2013-05-03	22.240	22.610	22.120	22.360	17.506	3,215,600
2013-05-02	21.720	22.030	21.610	21.950	17.185	2,329,900
2013-05-01	22.170	22.180	21.370	21.570	16.887	3,914,900
2013-04-30	21.920	22.120	21.690	22.070	17.279	3,775,700
2013-04-29	21.660	22.350	21.310	22.050	17.263	5,946,400
2013-04-26	22.030	22.300	21.050	21.420	16.770	5,431,700
2013-04-25	21.470	22.260	21.450	22.020	17.239	5,243,500
2013-04-24	21.060	21.600	20.860	21.440	16.785	3,247,900
2013-04-23	20.800	21.320	20.630	20.800	16.284	3,587,700
2013-04-22	20.170	20.620	19.570	20.580	16.112	3,859,300
2013-04-19	20.160	20.320	19.570	20.170	15.791	3,029,700
2013-04-18	20.840	20.990	20.100	20.150	15.775	2,475,700
2013-04-17	21.310	21.350	20.490	20.680	16.190	4,466,600
2013-04-16	21.560	21.700	21.230	21.640	16.942	2,383,600
2013-04-15	21.990	22.130	21.220	21.250	16.637	2,470,200
2013-04-12	22.140	22.350	21.920	22.110	17.310	3,538,100
2013-04-11	21.660	22.500	21.510	22.420	17.553	5,056,400
2013-04-10	21.230	22.020	21.100	21.840	17.098	2,976,000
2013-04-09	21.370	21.390	20.830	21.100	16.519	1,859,100
2013-04-08	20.880	21.290	20.770	21.240	16.629	1,830,000
2013-04-05	20.580	20.950	20.250	20.910	16.370	2,291,500
2013-04-04	20.520	21.020	20.440	21.010	16.449	2,589,800
2013-04-03	21.070	21.120	20.350	20.530	16.073	3,755,500
2013-04-02	21.330	21.550	20.850	20.970	16.417	3,669,500
2013-04-01	21.980	22.080	21.150	21.200	16.597	2,798,400
2013-03-28	21.590	22.060	21.540	22.030	17.247	2,027,600
2013-03-27	21.540	21.770	21.210	21.640	16.942	2,706,400
2013-03-26	21.480	21.760	21.160	21.600	16.911	2,986,800
2013-03-25	21.690	21.810	21.150	21.270	16.652	2,928,000
2013-03-22	21.580	21.700	21.330	21.490	16.824	2,560,600
2013-03-21	21.440	21.670	21.130	21.520	16.848	2,945,200

← NewerPage 57 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.