Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	24.380	24.600	23.900	24.030	18.813	9,024,700
2012-09-21	24.820	25.990	24.630	24.810	19.424	22,281,200
2012-09-20	28.100	28.500	23.270	24.030	18.813	33,942,300
2012-09-19	29.250	29.650	28.990	29.480	23.080	3,595,800
2012-09-18	28.920	29.340	28.650	29.220	22.876	3,461,400
2012-09-17	29.670	29.740	28.910	29.000	22.704	2,703,500
2012-09-14	29.030	29.930	28.990	29.610	23.182	4,269,800
2012-09-13	29.290	29.750	28.780	28.930	22.649	5,209,800
2012-09-12	29.700	29.700	28.750	29.060	22.751	6,169,400
2012-09-11	30.020	30.130	29.390	29.460	23.064	4,179,800
2012-09-10	31.030	31.330	29.850	29.910	23.416	4,469,400
2012-09-07	31.140	31.440	30.700	31.160	24.395	3,199,100
2012-09-06	29.660	31.190	29.610	31.180	24.411	5,983,000
2012-09-05	29.940	30.050	29.060	29.200	22.861	3,014,300
2012-09-04	29.850	30.180	29.000	30.020	23.503	5,238,700
2012-08-31	29.710	30.540	29.380	30.460	23.847	4,865,100
2012-08-30	29.510	29.600	29.030	29.400	23.017	2,559,200
2012-08-29	29.640	29.850	29.290	29.730	23.276	2,106,000
2012-08-28	28.870	29.560	28.740	29.490	23.088	2,427,300
2012-08-27	29.800	29.910	28.860	28.950	22.665	2,446,400
2012-08-24	29.670	29.830	29.300	29.640	23.205	2,566,100
2012-08-23	29.290	30.140	29.050	29.790	23.322	4,925,200
2012-08-22	29.630	29.640	29.030	29.240	22.892	2,310,800
2012-08-21	29.680	30.070	29.470	29.650	23.213	4,706,400
2012-08-20	29.800	29.800	29.150	29.460	23.064	3,446,100
2012-08-17	29.710	29.870	29.400	29.800	23.330	2,843,700
2012-08-16	28.670	29.760	28.520	29.630	23.197	3,909,200
2012-08-15	29.170	29.370	28.480	28.580	22.375	3,363,600
2012-08-14	29.630	29.730	29.130	29.230	22.884	2,599,800
2012-08-13	29.420	29.570	28.970	29.390	23.009	2,684,700
2012-08-10	28.850	29.690	28.670	29.630	23.197	2,611,300
2012-08-09	28.660	29.140	28.640	29.000	22.704	2,364,100
2012-08-08	28.810	29.070	28.520	28.650	22.430	2,249,400
2012-08-07	28.550	29.490	28.550	29.060	22.751	2,889,500
2012-08-06	28.490	28.690	28.120	28.500	22.313	2,171,500
2012-08-03	28.500	28.500	28.020	28.320	22.172	3,637,200
2012-08-02	27.840	28.220	27.150	27.870	21.819	4,167,200
2012-08-01	29.030	29.480	28.080	28.180	22.062	4,609,600
2012-07-31	28.530	30.100	28.210	28.930	22.649	7,678,500
2012-07-30	28.380	28.670	27.520	27.830	21.788	2,521,700
2012-07-27	27.700	28.280	27.280	28.120	22.015	3,959,700
2012-07-26	27.330	27.590	27.000	27.410	21.459	2,848,600
2012-07-25	26.920	27.470	26.620	26.750	20.942	5,761,800
2012-07-24	27.680	27.980	26.320	26.570	20.802	5,778,100
2012-07-23	27.990	28.000	27.270	27.540	21.561	5,442,000
2012-07-20	28.540	28.990	28.380	28.580	22.375	4,460,100
2012-07-19	28.980	29.750	28.500	29.170	22.837	14,691,200
2012-07-18	25.390	26.850	25.390	26.640	20.856	5,363,100
2012-07-17	26.000	26.150	25.250	25.520	19.980	3,481,000
2012-07-16	26.550	26.730	25.570	25.860	20.246	3,815,900
2012-07-13	26.340	26.950	26.150	26.820	20.997	3,526,300
2012-07-12	25.650	26.430	25.050	26.320	20.606	3,412,000
2012-07-11	25.830	26.250	25.560	25.840	20.230	2,773,100
2012-07-10	26.720	27.180	25.580	25.780	20.183	3,223,200
2012-07-09	26.360	26.950	25.940	26.650	20.864	3,475,500
2012-07-06	27.380	27.430	26.100	26.490	20.739	2,477,900
2012-07-05	27.450	27.740	27.250	27.600	21.608	2,333,800
2012-07-03	27.210	27.800	27.210	27.680	21.671	1,154,200
2012-07-02	27.210	27.420	26.700	27.240	21.326	2,345,900
2012-06-29	26.540	27.400	26.430	27.320	21.389	3,699,800

← NewerPage 60 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.