Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	29.670	30.030	29.320	30.010	23.495	6,203,000
2011-01-24	29.300	29.330	28.600	29.190	22.853	5,956,400
2011-01-21	31.100	31.100	29.010	29.190	22.853	11,322,100
2011-01-20	30.980	30.980	28.330	30.030	23.510	10,299,300
2011-01-19	32.750	33.070	31.820	31.910	24.982	4,004,300
2011-01-18	32.540	32.990	32.280	32.760	25.648	3,831,300
2011-01-14	31.840	32.570	31.550	32.510	25.452	3,469,600
2011-01-13	31.820	32.080	31.400	31.800	24.896	2,838,000
2011-01-12	31.980	32.240	31.610	31.880	24.959	3,081,100
2011-01-11	31.850	32.190	31.060	31.610	24.747	3,673,400
2011-01-10	29.980	31.950	29.730	31.700	24.818	6,446,200
2011-01-07	30.280	30.430	29.350	30.240	23.675	3,367,200
2011-01-06	30.420	30.920	30.050	30.150	23.604	4,088,200
2011-01-05	29.780	30.260	29.430	30.200	23.643	3,566,300
2011-01-04	29.800	29.930	29.160	29.630	23.197	3,528,500
2011-01-03	29.140	30.140	29.040	29.560	23.142	3,791,000
2010-12-31	29.080	29.180	28.610	28.630	22.414	1,804,000
2010-12-30	29.220	29.750	29.080	29.080	22.767	3,083,500
2010-12-29	28.780	29.430	28.660	29.180	22.845	2,124,200
2010-12-28	28.860	29.140	28.550	28.800	22.547	2,566,200
2010-12-27	28.350	28.770	28.060	28.750	22.508	1,384,100
2010-12-23	28.100	28.550	28.060	28.390	22.226	1,331,100
2010-12-22	28.320	28.330	27.800	28.100	21.999	1,730,800
2010-12-21	28.210	28.470	27.970	28.240	22.109	1,745,300
2010-12-20	28.740	28.740	28.020	28.130	22.023	1,808,700
2010-12-17	27.910	28.640	27.810	28.440	22.266	4,750,000
2010-12-16	26.940	27.940	26.920	27.810	21.772	3,854,000
2010-12-15	26.710	27.590	26.640	27.000	21.138	4,014,600
2010-12-14	27.290	27.430	26.760	26.890	21.052	3,701,100
2010-12-13	28.250	28.250	27.050	27.090	21.209	3,092,500
2010-12-10	27.870	28.110	27.390	28.040	21.952	4,133,000
2010-12-09	27.640	27.730	27.430	27.730	21.710	2,169,600
2010-12-08	27.240	27.700	27.150	27.360	21.420	2,703,400
2010-12-07	27.980	28.250	27.200	27.280	21.357	4,047,700
2010-12-06	27.630	27.750	27.110	27.620	21.624	3,504,900
2010-12-03	26.900	27.650	26.840	27.570	21.584	2,903,600
2010-12-02	26.500	27.050	26.500	26.990	21.130	2,812,200
2010-12-01	25.890	26.490	25.860	26.480	20.731	4,544,400
2010-11-30	25.560	25.820	25.300	25.450	19.925	6,483,700
2010-11-29	25.840	26.050	25.450	25.800	20.199	2,551,400
2010-11-26	25.990	26.170	25.900	25.990	20.347	1,124,200
2010-11-24	24.810	26.160	24.810	26.140	20.465	6,384,700
2010-11-23	24.420	24.770	24.270	24.760	19.385	3,279,100
2010-11-22	23.940	24.880	23.790	24.840	19.447	3,585,900
2010-11-19	23.820	24.140	23.560	24.120	18.883	3,137,200
2010-11-18	23.260	23.970	23.000	23.800	18.633	3,907,900
2010-11-17	22.500	23.190	22.350	22.910	17.936	2,678,600
2010-11-16	22.760	23.000	22.070	22.360	17.506	5,254,400
2010-11-15	23.190	23.460	22.930	22.940	17.960	3,041,200
2010-11-12	23.120	23.520	22.720	23.140	18.116	3,332,700
2010-11-11	23.500	23.500	23.010	23.320	18.257	4,932,400
2010-11-10	23.600	23.850	23.320	23.800	18.633	3,732,100
2010-11-09	23.870	23.990	23.660	23.800	18.633	5,218,600
2010-11-08	23.630	23.940	23.100	23.870	18.688	7,684,100
2010-11-05	23.760	24.680	23.600	24.170	18.923	8,174,100
2010-11-04	23.320	23.720	22.960	23.680	18.539	5,093,500
2010-11-03	23.030	23.050	22.510	22.760	17.819	5,344,000
2010-11-02	22.890	23.250	22.720	23.020	18.022	2,700,400
2010-11-01	23.010	23.250	22.390	22.610	17.701	3,114,000
2010-10-29	22.660	23.090	22.490	22.920	17.944	2,854,500

← NewerPage 67 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.