Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	27.530	27.970	27.360	27.920	21.858	5,724,400
2011-04-19	26.150	27.050	26.070	26.870	21.036	6,458,900
2011-04-18	25.860	26.260	25.460	26.050	20.394	4,708,100
2011-04-15	26.230	26.500	25.930	26.320	20.606	3,376,500
2011-04-14	26.520	26.550	25.870	26.400	20.668	4,162,400
2011-04-13	26.680	26.860	26.120	26.650	20.864	5,282,800
2011-04-12	26.620	26.650	25.890	26.360	20.637	8,821,800
2011-04-11	27.630	27.810	26.940	27.130	21.240	6,215,800
2011-04-08	27.840	28.160	27.310	27.550	21.569	5,870,700
2011-04-07	28.510	28.520	27.220	27.740	21.718	12,718,100
2011-04-06	31.170	31.250	27.520	28.730	22.493	19,453,200
2011-04-05	30.700	31.380	30.250	30.880	24.176	3,671,000
2011-04-04	31.390	31.700	30.360	30.790	24.105	4,576,200
2011-04-01	32.530	32.700	31.240	31.450	24.622	3,421,600
2011-03-31	32.650	32.790	32.110	32.400	25.366	1,651,000
2011-03-30	32.990	33.240	32.330	32.650	25.562	3,375,300
2011-03-29	32.570	32.940	32.150	32.590	25.515	2,158,400
2011-03-28	32.570	33.120	32.510	32.570	25.499	3,879,500
2011-03-25	32.080	33.050	31.990	32.310	25.295	4,422,400
2011-03-24	31.110	31.920	30.720	31.880	24.959	3,213,200
2011-03-23	30.290	30.920	29.980	30.760	24.082	2,431,400
2011-03-22	30.550	30.930	30.120	30.470	23.855	4,496,300
2011-03-21	30.510	31.300	30.210	31.180	24.411	2,957,900
2011-03-18	30.380	30.740	29.670	29.970	23.463	5,377,300
2011-03-17	31.240	31.430	29.660	29.950	23.448	6,642,900
2011-03-16	31.600	32.230	30.500	30.850	24.152	4,505,100
2011-03-15	29.420	32.020	29.250	31.640	24.771	5,223,600
2011-03-14	31.280	32.320	31.100	31.270	24.481	3,844,800
2011-03-11	30.630	32.180	30.600	31.840	24.927	5,194,500
2011-03-10	30.910	32.000	30.500	31.640	24.771	8,938,000
2011-03-09	33.640	33.730	31.910	32.010	25.061	9,873,400
2011-03-08	34.310	34.400	33.290	33.820	26.478	3,399,600
2011-03-07	34.990	35.320	33.400	34.410	26.939	4,687,600
2011-03-04	35.860	35.880	34.740	34.980	27.386	2,736,600
2011-03-03	35.260	35.860	34.890	35.410	27.722	4,179,300
2011-03-02	34.580	35.540	34.260	34.530	27.033	4,442,300
2011-03-01	36.130	36.460	34.430	34.750	27.206	3,663,600
2011-02-28	36.670	37.380	35.290	35.940	28.137	4,455,800
2011-02-25	35.700	36.150	35.400	35.990	28.176	3,702,600
2011-02-24	33.390	35.140	33.080	34.910	27.331	5,312,500
2011-02-23	34.110	34.370	31.690	33.410	26.157	8,876,000
2011-02-22	35.310	35.760	33.350	34.310	26.861	6,105,300
2011-02-18	37.020	37.100	36.460	36.650	28.693	2,181,600
2011-02-17	37.000	37.100	36.410	36.980	28.951	2,703,800
2011-02-16	36.570	37.150	36.430	36.660	28.701	3,342,400
2011-02-15	36.900	37.500	36.010	36.330	28.443	3,237,300
2011-02-14	36.950	37.820	36.660	36.950	28.928	4,757,600
2011-02-11	35.580	36.790	35.500	36.550	28.615	4,622,100
2011-02-10	34.450	35.990	34.000	35.720	27.965	5,669,600
2011-02-09	35.250	35.820	35.040	35.190	27.550	3,945,200
2011-02-08	35.660	35.700	34.670	35.460	27.761	4,836,600
2011-02-07	35.720	36.260	35.120	35.540	27.824	6,293,000
2011-02-04	34.000	35.000	33.850	34.920	27.339	4,568,500
2011-02-03	32.900	33.850	32.680	33.810	26.470	3,962,300
2011-02-02	32.470	33.080	31.820	32.920	25.773	2,678,700
2011-02-01	32.110	32.970	32.110	32.720	25.616	3,149,700
2011-01-31	31.430	32.000	31.080	31.770	24.873	3,157,600
2011-01-28	33.000	33.000	30.930	31.330	24.528	6,494,200
2011-01-27	32.000	33.220	31.900	32.750	25.640	6,845,100
2011-01-26	30.300	31.750	29.770	31.490	24.653	7,596,500

← NewerPage 66 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.