Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	19.400	20.020	19.210	19.910	15.587	5,748,900
2011-10-10	19.730	19.880	19.100	19.560	15.313	2,888,300
2011-10-07	19.480	19.740	18.820	19.130	14.977	2,834,800
2011-10-06	19.420	19.550	18.860	19.330	15.133	3,676,800
2011-10-05	18.250	19.730	17.710	19.340	15.141	6,581,900
2011-10-04	16.640	18.200	16.340	18.160	14.217	4,504,800
2011-10-03	17.810	18.330	16.930	16.960	13.278	4,638,400
2011-09-30	18.630	18.710	17.940	17.960	14.061	4,682,200
2011-09-29	20.310	20.470	18.540	19.090	14.946	3,627,400
2011-09-28	20.650	20.810	19.710	19.850	15.541	3,932,300
2011-09-27	21.000	21.380	20.450	20.580	16.112	2,657,900
2011-09-26	21.000	21.040	19.700	20.570	16.104	2,797,300
2011-09-23	20.050	20.950	19.900	20.910	16.370	2,340,800
2011-09-22	21.070	21.200	19.600	20.310	15.901	4,143,400
2011-09-21	21.610	22.590	21.490	21.920	17.161	4,348,300
2011-09-20	21.660	22.130	21.350	21.570	16.887	3,242,600
2011-09-19	21.490	21.800	21.170	21.590	16.903	2,341,000
2011-09-16	22.380	22.540	21.920	22.070	17.279	2,825,800
2011-09-15	22.380	22.570	21.790	22.350	17.498	3,400,800
2011-09-14	21.770	22.490	21.030	22.180	17.365	6,081,400
2011-09-13	20.330	21.360	20.280	21.190	16.590	4,958,700
2011-09-12	19.250	20.420	19.240	20.280	15.877	3,962,400
2011-09-09	20.140	20.850	19.390	19.580	15.329	5,322,700
2011-09-08	20.000	20.900	20.000	20.330	15.916	4,003,600
2011-09-07	20.320	20.480	20.000	20.170	15.791	4,240,500
2011-09-06	18.900	19.370	18.170	19.300	15.110	4,148,300
2011-09-02	20.300	20.630	19.480	19.620	15.360	3,495,300
2011-09-01	20.690	21.680	20.440	20.920	16.378	4,024,700
2011-08-31	21.020	21.470	20.440	20.630	16.151	2,524,700
2011-08-30	20.640	21.100	20.470	20.850	16.323	2,308,500
2011-08-29	20.330	20.830	20.180	20.800	16.284	2,828,300
2011-08-26	19.310	20.150	18.940	19.890	15.572	3,273,100
2011-08-25	20.070	20.180	19.400	19.460	15.235	2,228,400
2011-08-24	19.970	20.200	19.560	20.050	15.697	2,668,600
2011-08-23	19.300	20.130	19.210	20.040	15.689	4,660,300
2011-08-22	19.370	19.740	19.000	19.110	14.961	2,935,900
2011-08-19	18.790	20.050	18.750	18.780	14.703	3,980,700
2011-08-18	20.500	20.510	19.230	19.420	15.204	4,515,200
2011-08-17	21.620	22.160	21.100	21.360	16.723	2,921,100
2011-08-16	22.740	22.850	20.770	21.470	16.809	6,296,700
2011-08-15	22.320	23.240	22.260	23.110	18.093	3,877,300
2011-08-12	22.250	22.890	21.930	22.070	17.279	3,869,800
2011-08-11	20.280	22.410	20.180	22.020	17.239	5,372,900
2011-08-10	20.140	21.170	19.700	20.280	15.877	5,158,800
2011-08-09	19.700	20.550	18.890	20.530	16.073	7,140,600
2011-08-08	19.600	20.400	19.100	19.390	15.180	9,716,400
2011-08-05	22.840	22.890	20.120	20.680	16.190	10,623,600
2011-08-04	23.800	23.810	22.270	22.300	17.459	5,865,800
2011-08-03	23.640	24.410	22.870	24.300	19.024	4,681,600
2011-08-02	24.650	24.840	23.540	23.550	18.437	4,648,600
2011-08-01	26.000	26.220	24.450	25.000	19.572	4,784,500
2011-07-29	24.990	25.910	24.600	25.310	19.815	4,308,200
2011-07-28	26.460	26.500	25.420	25.550	20.003	5,150,000
2011-07-27	26.920	26.920	25.950	26.100	20.434	5,912,000
2011-07-26	26.660	27.360	26.600	27.000	21.138	5,279,000
2011-07-25	26.800	26.840	26.100	26.460	20.715	6,936,000
2011-07-22	25.000	27.090	24.900	26.980	21.123	14,549,000
2011-07-21	23.810	24.000	22.560	22.680	17.756	6,664,300
2011-07-20	24.060	24.500	23.410	23.610	18.484	4,514,500
2011-07-19	22.340	23.160	22.340	22.900	17.928	2,795,200

← NewerPage 64 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.