Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	21.750	21.930	21.400	21.680	16.973	2,570,500
2013-03-19	21.690	21.850	21.420	21.640	16.942	3,211,200
2013-03-18	21.360	21.750	20.980	21.570	16.887	3,395,400
2013-03-15	22.240	22.480	21.660	21.740	17.020	6,062,000
2013-03-14	22.420	22.670	22.160	22.300	17.459	2,863,800
2013-03-13	21.550	22.560	21.520	22.170	17.357	3,844,100
2013-03-12	21.360	21.660	21.330	21.510	16.840	2,788,900
2013-03-11	21.300	21.640	21.150	21.440	16.785	2,944,900
2013-03-08	21.230	21.510	21.050	21.400	16.754	2,690,600
2013-03-07	21.330	21.510	21.040	21.090	16.511	2,768,200
2013-03-06	20.900	21.240	20.480	21.160	16.566	6,465,100
2013-03-05	20.670	20.960	20.360	20.870	16.339	6,769,600
2013-03-04	20.680	20.830	20.250	20.420	15.987	5,360,300
2013-03-01	21.080	21.180	20.600	20.700	16.206	5,449,400
2013-02-28	21.500	21.640	21.200	21.300	16.676	3,672,200
2013-02-27	20.350	21.460	20.350	21.190	16.590	5,242,700
2013-02-26	21.100	21.150	20.280	20.440	16.002	5,796,000
2013-02-25	21.960	22.080	20.900	20.930	16.386	7,600,700
2013-02-22	21.650	22.340	21.600	21.850	17.106	9,045,900
2013-02-21	23.400	23.480	20.400	21.160	16.566	20,353,800
2013-02-20	24.540	24.570	23.570	23.620	18.492	3,726,800
2013-02-19	24.750	25.100	24.480	24.540	19.212	2,511,100
2013-02-15	24.950	25.000	24.390	24.500	19.181	2,876,800
2013-02-14	24.120	25.040	24.100	24.970	19.549	4,413,300
2013-02-13	24.210	24.500	24.060	24.300	19.024	2,684,900
2013-02-12	24.140	24.500	24.030	24.200	18.946	2,991,300
2013-02-11	23.870	24.340	23.730	24.250	18.985	2,388,000
2013-02-08	23.870	24.310	23.870	23.930	18.735	2,522,600
2013-02-07	24.020	24.250	23.550	23.770	18.609	2,946,700
2013-02-06	23.730	24.190	23.560	24.180	18.930	3,892,100
2013-02-05	23.690	23.820	23.430	23.590	18.469	3,030,100
2013-02-04	24.000	24.500	23.340	23.530	18.422	5,318,300
2013-02-01	24.260	24.680	24.080	24.330	19.048	7,412,100
2013-01-31	24.290	24.690	23.780	23.940	18.743	13,535,300
2013-01-30	21.150	21.840	21.150	21.560	16.879	7,536,500
2013-01-29	21.450	21.510	21.100	21.170	16.574	4,446,600
2013-01-28	21.390	21.610	21.160	21.310	16.684	4,536,800
2013-01-25	21.580	21.810	20.980	21.050	16.480	4,191,500
2013-01-24	20.760	22.110	20.450	21.440	16.785	7,083,400
2013-01-23	21.090	22.310	20.800	21.840	17.098	5,371,300
2013-01-22	21.010	21.170	20.720	20.760	16.253	4,113,900
2013-01-18	21.550	21.820	20.840	20.880	16.347	4,200,700
2013-01-17	21.460	21.810	21.350	21.660	16.958	3,568,200
2013-01-16	20.620	21.500	20.440	21.310	16.684	4,019,100
2013-01-15	20.860	20.970	20.250	20.500	16.049	3,808,300
2013-01-14	20.630	21.280	20.620	21.010	16.449	3,050,200
2013-01-11	21.380	21.550	21.070	21.370	16.731	2,049,200
2013-01-10	21.650	22.010	21.220	21.320	16.691	4,737,500
2013-01-09	20.700	21.100	20.470	21.010	16.449	3,096,500
2013-01-08	21.220	21.270	20.350	20.410	15.979	4,622,100
2013-01-07	20.890	21.490	20.770	21.260	16.644	2,651,100
2013-01-04	21.500	21.570	20.600	20.950	16.402	6,131,100
2013-01-03	21.830	22.040	21.430	21.490	16.824	3,063,700
2013-01-02	21.040	21.750	21.040	21.650	16.950	5,464,800
2012-12-31	19.820	20.330	19.730	20.300	15.893	3,329,700
2012-12-28	19.850	20.170	19.800	19.880	15.564	2,395,100
2012-12-27	19.850	20.020	19.640	19.970	15.634	3,182,800
2012-12-26	20.250	20.370	19.790	19.800	15.501	2,616,600
2012-12-24	20.190	20.350	20.010	20.270	15.869	1,687,700
2012-12-21	19.920	20.180	19.610	20.080	15.721	6,132,900

← NewerPage 58 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.