Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	20.860	20.900	20.270	20.400	15.971	4,281,300
2012-12-19	21.140	21.290	20.800	20.870	16.339	4,072,000
2012-12-18	20.980	21.200	20.930	21.100	16.519	5,575,400
2012-12-17	20.070	20.760	19.710	20.760	16.253	5,566,300
2012-12-14	20.730	20.730	19.250	19.800	15.501	12,055,200
2012-12-13	22.400	22.450	20.840	21.050	16.480	11,207,800
2012-12-12	23.060	23.100	22.440	22.500	17.615	3,630,700
2012-12-11	22.590	23.690	22.430	22.880	17.913	2,807,700
2012-12-10	22.790	22.840	22.280	22.330	17.482	4,435,500
2012-12-07	23.440	23.500	22.640	22.840	17.881	3,485,800
2012-12-06	23.430	23.680	23.230	23.370	18.296	3,890,200
2012-12-05	23.070	23.580	22.970	23.510	18.406	6,471,100
2012-12-04	22.700	23.200	22.690	23.170	18.140	5,047,400
2012-12-03	22.830	23.090	22.640	22.750	17.811	5,497,900
2012-11-30	22.310	22.740	22.290	22.650	17.733	4,616,400
2012-11-29	21.690	22.440	21.620	22.410	17.545	5,824,400
2012-11-28	21.420	21.640	20.970	21.560	16.879	3,409,600
2012-11-27	21.460	21.880	21.250	21.650	16.950	3,131,600
2012-11-26	21.580	21.930	21.540	21.630	16.934	2,494,900
2012-11-23	21.400	21.800	21.290	21.770	17.044	1,554,400
2012-11-21	21.130	21.480	21.080	21.350	16.715	2,309,500
2012-11-20	20.640	21.090	20.380	21.050	16.480	3,773,300
2012-11-19	20.350	20.870	20.200	20.660	16.175	6,012,700
2012-11-16	20.230	20.260	19.510	19.820	15.517	4,452,000
2012-11-15	20.740	20.900	20.210	20.250	15.854	3,880,500
2012-11-14	20.950	21.070	20.550	20.730	16.229	3,139,300
2012-11-13	20.290	21.020	20.260	20.850	16.323	3,804,100
2012-11-12	20.580	20.990	20.440	20.810	16.292	3,646,300
2012-11-09	20.200	20.750	20.050	20.570	16.104	4,249,500
2012-11-08	20.340	20.600	20.000	20.020	15.674	3,118,900
2012-11-07	20.460	20.650	20.010	20.070	15.713	4,407,000
2012-11-06	20.930	21.140	20.700	20.840	16.316	3,726,000
2012-11-05	20.210	20.890	19.210	20.850	16.323	9,768,000
2012-11-02	22.410	22.630	19.750	19.950	15.619	17,256,000
2012-11-01	23.270	24.210	23.150	24.080	18.852	5,740,000
2012-10-31	23.050	23.580	23.000	23.390	18.312	3,277,600
2012-10-26	23.100	23.550	22.590	23.170	18.140	3,584,700
2012-10-25	23.440	23.840	22.770	22.870	17.905	4,277,500
2012-10-24	23.100	23.170	22.590	22.680	17.756	2,723,000
2012-10-23	22.230	22.770	22.100	22.710	17.780	3,766,900
2012-10-22	22.100	22.620	21.980	22.590	17.686	4,825,600
2012-10-19	22.560	22.560	22.110	22.140	17.333	3,707,100
2012-10-18	23.060	23.100	22.520	22.550	17.654	3,047,200
2012-10-17	23.490	23.650	23.040	23.150	18.124	3,345,800
2012-10-16	22.530	23.580	22.490	23.550	18.437	5,411,400
2012-10-15	22.290	22.580	22.050	22.510	17.623	2,938,400
2012-10-12	22.270	22.440	21.960	22.170	17.357	3,159,200
2012-10-11	22.730	22.810	22.200	22.410	17.545	3,229,100
2012-10-10	22.980	23.040	22.430	22.480	17.600	4,380,700
2012-10-09	23.150	23.210	22.600	22.980	17.991	4,415,000
2012-10-08	23.360	23.680	23.040	23.150	18.124	2,825,000
2012-10-05	24.000	24.450	23.460	23.500	18.398	5,435,900
2012-10-04	23.580	23.590	23.010	23.540	18.429	3,063,900
2012-10-03	23.600	23.750	23.160	23.390	18.312	3,253,000
2012-10-02	23.260	23.500	23.010	23.420	18.335	4,450,400
2012-10-01	23.700	23.750	22.880	22.990	17.999	6,715,100
2012-09-28	23.980	24.260	23.450	23.560	18.445	5,226,400
2012-09-27	23.900	24.120	23.360	23.950	18.750	6,198,200
2012-09-26	23.340	23.530	22.360	23.180	18.148	8,000,700
2012-09-25	24.350	24.450	23.430	23.510	18.406	7,287,900

← NewerPage 59 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.