Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	27.790	28.000	27.330	27.530	21.553	2,514,300
2012-04-02	27.660	27.960	27.340	27.710	21.694	2,901,300
2012-03-30	27.870	28.020	27.350	27.650	21.647	2,534,900
2012-03-29	27.620	27.790	27.050	27.660	21.655	3,537,200
2012-03-28	28.650	28.760	27.420	27.820	21.780	3,547,200
2012-03-27	28.600	28.780	28.250	28.610	22.399	3,337,000
2012-03-26	28.550	28.810	28.260	28.520	22.328	3,818,100
2012-03-23	28.430	28.430	27.900	28.160	22.046	4,551,500
2012-03-22	28.220	28.640	27.930	28.400	22.234	4,395,800
2012-03-21	28.440	28.730	28.320	28.490	22.305	3,397,300
2012-03-20	28.480	28.580	27.820	28.270	22.132	4,091,000
2012-03-19	28.160	29.010	27.950	28.660	22.438	4,235,300
2012-03-16	28.330	28.500	27.680	28.050	21.960	4,298,300
2012-03-15	27.880	28.400	27.740	28.290	22.148	3,717,900
2012-03-14	27.230	27.920	27.170	27.730	21.710	3,683,200
2012-03-13	26.630	27.150	26.470	27.150	21.256	4,049,000
2012-03-12	26.830	26.920	26.360	26.450	20.708	3,171,500
2012-03-09	27.010	27.310	26.660	26.910	21.068	5,232,200
2012-03-08	26.330	26.840	26.080	26.770	20.958	3,197,900
2012-03-07	25.990	26.170	25.500	26.090	20.426	5,229,000
2012-03-06	25.600	25.680	24.890	25.380	19.870	8,333,300
2012-03-05	27.310	27.400	25.830	26.070	20.410	6,803,100
2012-03-02	27.330	28.160	27.220	27.460	21.498	5,231,500
2012-03-01	27.400	27.540	26.870	27.370	21.428	4,890,900
2012-02-29	27.020	27.190	26.630	26.970	21.115	3,714,700
2012-02-28	26.740	27.360	26.300	26.890	21.052	6,003,000
2012-02-27	25.960	26.990	25.400	26.600	20.825	5,514,100
2012-02-24	25.650	25.980	25.560	25.860	20.246	3,035,400
2012-02-23	24.780	25.600	24.600	25.560	20.011	4,359,600
2012-02-22	24.900	24.990	24.560	24.850	19.455	2,612,300
2012-02-21	25.320	25.470	24.630	24.780	19.400	2,547,000
2012-02-17	25.410	25.410	24.600	24.860	19.463	2,643,200
2012-02-16	23.920	25.250	23.900	25.220	19.745	3,727,300
2012-02-15	24.100	24.830	24.030	24.240	18.977	4,363,600
2012-02-14	23.330	24.000	23.300	23.980	18.774	3,014,600
2012-02-13	23.840	23.990	23.100	23.630	18.500	3,758,900
2012-02-10	24.130	24.360	23.390	23.460	18.367	4,487,900
2012-02-09	24.400	24.680	23.830	24.550	19.220	4,780,700
2012-02-08	23.690	24.560	23.690	24.280	19.009	4,353,600
2012-02-07	23.400	23.730	22.900	23.690	18.547	4,664,300
2012-02-06	23.430	23.620	23.210	23.440	18.351	3,401,100
2012-02-03	23.250	24.010	23.070	23.680	18.539	5,541,300
2012-02-02	22.220	23.300	22.080	22.830	17.874	7,479,900
2012-02-01	21.750	21.990	21.360	21.830	17.091	6,298,800
2012-01-31	22.080	22.120	21.410	21.580	16.895	3,770,200
2012-01-30	21.750	21.970	21.400	21.760	17.036	5,214,100
2012-01-27	21.450	22.280	21.210	22.000	17.224	4,620,900
2012-01-26	22.010	22.250	21.470	21.620	16.926	5,492,100
2012-01-25	22.260	22.450	21.430	21.770	17.044	6,620,800
2012-01-24	21.200	21.590	21.000	21.560	16.879	3,725,800
2012-01-23	21.190	21.640	21.000	21.290	16.668	5,476,300
2012-01-20	20.360	21.490	20.170	21.390	16.746	15,864,900
2012-01-19	19.290	19.500	18.910	19.230	15.055	9,521,600
2012-01-18	18.390	19.260	18.340	19.080	14.938	5,356,300
2012-01-17	17.990	18.430	17.930	18.290	14.319	4,496,700
2012-01-13	17.820	17.890	17.500	17.640	13.810	2,750,000
2012-01-12	18.140	18.150	17.660	17.980	14.076	2,556,800
2012-01-11	17.890	18.110	17.440	18.030	14.116	2,913,300
2012-01-10	18.090	18.180	17.640	17.980	14.076	4,128,700
2012-01-09	17.180	17.930	17.130	17.810	13.943	8,397,300

← NewerPage 62 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.