Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	22.570	22.700	21.830	22.230	17.404	3,319,600
2011-07-15	22.640	22.750	22.250	22.680	17.756	2,419,800
2011-07-14	22.870	23.560	22.360	22.380	17.521	5,028,700
2011-07-13	22.870	23.550	22.800	22.830	17.874	3,652,900
2011-07-12	24.070	24.080	22.510	22.650	17.733	5,124,500
2011-07-11	24.380	25.170	24.090	24.230	18.970	3,198,800
2011-07-08	24.880	25.090	24.520	24.720	19.353	3,524,900
2011-07-07	24.180	25.490	24.120	25.210	19.737	5,919,800
2011-07-06	22.990	24.080	22.520	23.650	18.516	5,064,200
2011-07-05	23.430	23.540	22.920	23.060	18.054	2,404,200
2011-07-01	23.050	23.580	22.930	23.440	18.351	2,059,400
2011-06-30	22.730	23.300	22.620	22.980	17.991	3,321,100
2011-06-29	23.600	23.800	22.360	22.620	17.709	5,391,700
2011-06-28	22.960	23.750	22.900	23.560	18.445	3,074,900
2011-06-27	22.730	23.370	22.470	22.920	17.944	2,462,200
2011-06-24	23.300	23.660	22.800	22.870	17.905	3,029,400
2011-06-23	22.030	23.320	21.820	23.280	18.226	5,619,100
2011-06-22	22.400	22.760	22.140	22.390	17.529	2,747,900
2011-06-21	21.790	23.100	21.410	22.530	17.639	5,620,000
2011-06-20	22.340	22.580	21.490	21.700	16.989	13,008,600
2011-06-17	23.930	24.090	23.030	23.160	18.132	3,389,800
2011-06-16	24.130	24.240	23.220	23.510	18.406	2,713,200
2011-06-15	24.470	24.660	24.080	24.120	18.883	3,000,500
2011-06-14	23.940	25.180	23.900	24.910	19.502	5,850,200
2011-06-13	24.360	24.540	23.360	23.520	18.414	3,118,700
2011-06-10	24.770	24.840	23.900	24.320	19.040	3,954,100
2011-06-09	24.610	25.520	24.300	24.940	19.525	6,051,700
2011-06-08	24.840	24.880	24.100	24.420	19.118	5,438,900
2011-06-07	24.110	25.890	24.000	25.080	19.635	12,612,300
2011-06-06	23.010	23.700	23.000	23.280	18.226	4,770,500
2011-06-03	24.310	24.470	23.060	23.060	18.054	9,489,500
2011-06-02	24.480	24.990	24.220	24.920	19.510	4,344,100
2011-06-01	25.300	25.500	24.430	24.560	19.228	4,761,700
2011-05-31	25.650	25.910	24.570	25.470	19.940	6,115,700
2011-05-27	27.200	27.240	24.790	25.500	19.964	11,533,900
2011-05-26	26.900	27.050	26.530	27.030	21.162	2,103,900
2011-05-25	26.370	27.000	26.370	26.840	21.013	2,138,200
2011-05-24	26.890	27.050	26.360	26.520	20.762	2,350,100
2011-05-23	26.660	26.920	26.260	26.630	20.849	2,695,800
2011-05-20	27.640	27.740	27.090	27.310	21.381	2,155,100
2011-05-19	27.910	27.910	27.320	27.510	21.537	2,526,300
2011-05-18	27.670	27.930	26.920	27.750	21.725	4,755,300
2011-05-17	27.240	27.240	26.360	26.640	20.856	4,730,600
2011-05-16	28.210	28.340	27.160	27.240	21.326	3,988,900
2011-05-13	28.600	28.850	28.180	28.340	22.187	3,266,900
2011-05-12	28.480	29.140	28.280	28.570	22.367	4,600,000
2011-05-11	29.840	29.920	28.440	28.770	22.524	4,006,100
2011-05-10	29.830	30.310	29.510	29.940	23.440	3,152,400
2011-05-09	29.540	30.200	29.330	29.660	23.221	3,130,000
2011-05-06	30.170	30.290	29.430	29.610	23.182	3,187,200
2011-05-05	29.160	30.560	28.750	29.820	23.346	4,200,000
2011-05-04	29.770	30.360	29.210	29.500	23.095	3,250,400
2011-05-03	30.510	30.530	29.580	29.820	23.346	3,500,000
2011-05-02	31.590	31.690	30.500	30.580	23.941	4,682,300
2011-04-29	31.390	31.950	29.700	31.460	24.630	11,985,000
2011-04-28	27.500	28.180	27.370	27.510	21.537	5,100,000
2011-04-27	28.040	28.070	27.100	27.520	21.545	5,050,000
2011-04-26	28.310	28.360	27.910	28.290	22.148	2,500,000
2011-04-25	28.290	28.420	27.840	28.220	22.093	3,270,200
2011-04-21	28.760	28.900	28.090	28.190	22.070	4,823,700

← NewerPage 65 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.