Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	16.600	17.350	16.550	17.150	13.427	4,999,100
2012-01-05	16.640	17.330	16.480	17.280	13.528	4,667,500
2012-01-04	16.680	16.860	16.560	16.780	13.137	2,746,000
2012-01-03	16.900	17.220	16.630	16.820	13.168	4,603,100
2011-12-30	16.040	16.390	16.040	16.220	12.699	1,937,700
2011-12-29	16.040	16.220	15.970	16.100	12.605	1,955,300
2011-12-28	16.170	16.410	15.920	15.980	12.511	2,653,600
2011-12-27	16.060	16.300	16.010	16.190	12.675	1,641,400
2011-12-23	16.410	16.510	16.040	16.210	12.691	2,035,200
2011-12-22	15.440	16.400	15.440	16.330	12.785	3,566,400
2011-12-21	15.410	15.520	15.030	15.470	12.111	4,136,500
2011-12-20	15.000	15.580	14.980	15.530	12.158	5,916,300
2011-12-19	14.490	14.860	14.400	14.740	11.540	8,226,100
2011-12-16	14.380	14.780	14.340	14.370	11.250	6,169,100
2011-12-15	14.670	14.930	14.220	14.290	11.188	4,359,700
2011-12-14	14.080	14.370	13.720	14.040	10.992	4,937,500
2011-12-13	15.090	15.270	13.980	14.080	11.023	6,765,200
2011-12-12	15.200	15.220	14.820	14.990	11.736	3,579,200
2011-12-09	15.310	15.620	15.000	15.490	12.127	3,011,600
2011-12-08	15.730	15.900	15.230	15.270	11.955	3,682,600
2011-12-07	15.970	16.150	15.430	15.850	12.409	8,543,700
2011-12-06	16.320	16.550	15.990	16.100	12.605	3,806,600
2011-12-05	16.660	16.820	16.250	16.380	12.824	4,669,700
2011-12-02	16.390	16.770	16.300	16.350	12.800	6,996,000
2011-12-01	16.200	16.520	16.000	16.160	12.652	8,162,300
2011-11-30	15.100	16.360	15.100	16.310	12.769	11,139,700
2011-11-29	14.130	14.700	14.080	14.510	11.360	9,890,600
2011-11-28	14.810	14.990	14.120	14.350	11.235	9,099,500
2011-11-25	14.650	14.810	14.110	14.130	11.062	3,144,500
2011-11-23	15.720	15.810	14.350	14.540	11.383	10,478,900
2011-11-22	16.600	16.740	15.840	15.900	12.448	5,808,400
2011-11-21	16.640	16.850	16.230	16.570	12.973	8,100,800
2011-11-18	17.710	17.810	16.920	16.990	13.301	4,089,400
2011-11-17	18.980	19.000	17.240	17.400	13.622	7,748,000
2011-11-16	19.310	19.630	18.960	18.990	14.867	2,999,200
2011-11-15	19.380	19.700	19.030	19.530	15.290	3,302,900
2011-11-14	19.620	19.850	19.250	19.490	15.259	2,144,800
2011-11-11	19.400	19.890	19.160	19.770	15.478	3,186,400
2011-11-10	19.910	20.040	18.900	19.080	14.938	5,239,600
2011-11-09	20.310	20.500	19.560	19.620	15.360	4,809,700
2011-11-08	21.450	21.600	20.600	21.130	16.543	3,406,200
2011-11-07	21.430	21.820	20.810	21.320	16.691	4,483,000
2011-11-04	19.560	21.980	19.440	21.830	17.091	12,401,900
2011-11-03	20.140	20.580	19.630	20.500	16.049	8,401,600
2011-11-02	19.420	19.750	18.720	19.080	14.938	5,544,600
2011-11-01	19.050	19.550	19.000	19.110	14.961	5,059,000
2011-10-31	20.170	20.270	19.680	19.810	15.509	5,110,600
2011-10-28	21.280	21.330	19.850	20.290	15.885	9,452,400
2011-10-27	22.030	22.180	21.200	21.380	16.738	7,225,800
2011-10-26	21.410	21.600	20.540	21.390	16.746	3,368,200
2011-10-25	21.690	21.940	20.910	21.020	16.456	3,172,200
2011-10-24	21.090	21.930	21.020	21.890	17.138	4,430,300
2011-10-21	21.040	21.710	20.810	20.930	16.386	3,530,600
2011-10-20	20.880	20.990	19.920	20.680	16.190	3,785,700
2011-10-19	21.640	21.640	20.710	20.830	16.308	4,010,200
2011-10-18	21.250	22.080	20.820	21.920	17.161	3,661,600
2011-10-17	22.310	22.340	21.010	21.240	16.629	3,525,200
2011-10-14	22.570	23.470	21.750	22.400	17.537	6,558,400
2011-10-13	20.540	21.720	20.080	21.430	16.777	9,506,000
2011-10-12	20.370	21.950	20.280	20.720	16.222	8,680,700

← NewerPage 63 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.