Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	25.500	25.940	25.200	25.790	20.191	3,341,200
2012-06-27	25.250	25.910	25.000	25.760	20.167	3,176,700
2012-06-26	25.600	25.710	24.680	25.000	19.572	4,686,400
2012-06-25	26.440	26.620	25.220	25.480	19.948	3,501,700
2012-06-22	27.330	27.380	26.290	26.850	21.021	3,365,500
2012-06-21	28.110	28.150	26.540	26.660	20.872	3,890,100
2012-06-20	28.110	28.490	27.800	28.190	22.070	2,435,500
2012-06-19	28.510	28.510	28.010	28.070	21.976	3,085,900
2012-06-18	27.800	28.380	27.580	28.260	22.125	3,476,000
2012-06-15	27.130	28.220	27.010	28.100	21.999	4,626,800
2012-06-14	28.250	28.300	26.840	27.420	21.467	6,814,500
2012-06-13	27.760	28.670	27.450	28.370	22.211	5,514,000
2012-06-12	27.120	27.830	26.700	27.760	21.733	3,442,600
2012-06-11	28.430	28.490	26.750	26.900	21.060	3,765,900
2012-06-08	27.480	28.040	27.110	27.960	21.890	2,548,600
2012-06-07	28.510	29.090	27.380	27.470	21.506	4,685,100
2012-06-06	27.040	28.510	26.880	28.400	22.234	6,526,000
2012-06-05	25.800	26.920	25.710	26.710	20.911	3,414,300
2012-06-04	25.460	25.960	24.920	25.840	20.230	5,081,100
2012-06-01	25.790	26.210	25.170	25.230	19.752	3,677,400
2012-05-31	25.930	27.080	25.430	26.860	21.029	5,480,900
2012-05-30	26.620	26.730	25.670	25.810	20.207	3,954,100
2012-05-29	25.900	27.000	25.810	26.980	21.123	5,322,100
2012-05-25	25.650	26.380	25.630	25.680	20.105	3,140,800
2012-05-24	26.240	26.240	25.200	25.510	19.972	4,019,200
2012-05-23	24.950	26.200	24.890	26.110	20.441	4,200,000
2012-05-22	25.090	25.660	24.670	25.530	19.987	4,401,200
2012-05-21	23.570	25.150	23.250	25.090	19.643	3,681,400
2012-05-18	24.410	24.480	23.320	23.430	18.343	5,488,000
2012-05-17	25.660	25.890	24.460	24.500	19.181	4,151,600
2012-05-16	25.750	26.230	25.460	25.710	20.128	6,317,800
2012-05-15	24.870	26.110	24.600	25.540	19.995	6,200,400
2012-05-14	24.900	25.090	24.520	24.910	19.502	3,011,600
2012-05-11	24.890	25.810	24.490	25.390	19.878	4,058,800
2012-05-10	25.270	25.360	24.500	25.240	19.760	4,442,400
2012-05-09	24.210	25.060	23.840	24.920	19.510	5,412,800
2012-05-08	25.100	25.130	24.010	24.670	19.314	7,741,500
2012-05-07	25.240	25.710	24.940	25.250	19.768	3,511,400
2012-05-04	25.840	26.230	25.460	25.570	20.019	4,282,400
2012-05-03	27.280	27.450	25.960	26.150	20.473	3,526,300
2012-05-02	26.800	27.440	26.500	27.290	21.365	4,212,600
2012-05-01	27.100	27.690	26.840	27.200	21.295	3,371,300
2012-04-30	27.590	27.770	27.020	27.140	21.248	5,035,300
2012-04-27	26.850	28.150	26.640	27.810	21.772	10,090,800
2012-04-26	24.870	25.610	24.670	25.500	19.964	7,271,300
2012-04-25	25.510	25.760	24.660	25.220	19.745	7,509,600
2012-04-24	23.290	23.940	23.160	23.760	18.602	7,440,700
2012-04-23	23.640	23.740	23.110	23.310	18.249	9,457,100
2012-04-20	25.870	25.950	24.140	24.380	19.087	13,381,600
2012-04-19	27.230	27.250	25.630	25.910	20.285	9,899,000
2012-04-18	26.620	27.360	26.420	27.230	21.318	3,801,100
2012-04-17	26.310	26.950	26.250	26.900	21.060	2,854,600
2012-04-16	26.550	26.780	25.690	26.050	20.394	2,688,200
2012-04-13	26.920	27.100	26.240	26.290	20.582	2,336,000
2012-04-12	26.310	27.470	26.240	27.020	21.154	2,528,500
2012-04-11	26.150	26.540	25.760	26.350	20.629	3,515,800
2012-04-10	26.370	27.040	25.680	25.750	20.160	5,008,100
2012-04-09	26.260	26.770	26.080	26.350	20.629	2,760,700
2012-04-05	26.200	26.990	26.200	26.940	21.091	3,434,200
2012-04-04	27.100	27.220	26.110	26.380	20.653	5,742,900

← NewerPage 61 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.