Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	23.000	23.060	22.320	22.680	17.756	2,602,400
2010-10-27	21.710	22.950	21.660	22.850	17.889	5,497,700
2010-10-26	22.020	22.320	21.620	21.660	16.958	4,040,700
2010-10-25	21.530	22.090	21.500	21.970	17.200	2,880,500
2010-10-22	20.820	21.590	20.800	21.480	16.817	3,645,200
2010-10-21	21.600	21.620	20.240	20.710	16.214	6,535,100
2010-10-20	21.330	21.690	21.160	21.510	16.840	1,698,300
2010-10-19	21.200	21.650	21.010	21.270	16.652	3,390,000
2010-10-18	21.960	22.000	21.490	21.630	16.934	3,092,600
2010-10-15	21.610	21.980	21.390	21.820	17.083	5,565,000
2010-10-14	21.250	21.460	20.940	21.320	16.691	3,944,800
2010-10-13	21.410	21.490	21.040	21.250	16.637	3,419,200
2010-10-12	20.620	21.410	20.460	21.210	16.605	3,675,500
2010-10-11	20.480	21.130	20.450	20.510	16.057	2,463,100
2010-10-08	20.120	20.610	19.860	20.500	16.049	2,466,100
2010-10-07	20.280	20.340	19.820	20.080	15.721	3,709,600
2010-10-06	20.980	20.990	19.970	20.170	15.791	4,562,600
2010-10-05	20.600	21.150	20.420	20.940	16.394	4,561,800
2010-10-04	20.520	20.620	20.050	20.300	15.893	3,047,200
2010-10-01	20.850	21.050	20.420	20.650	16.167	3,509,600
2010-09-30	21.140	21.300	20.560	20.670	16.182	4,173,700
2010-09-29	21.000	21.420	20.870	20.930	16.386	4,690,300
2010-09-28	20.890	21.150	20.600	21.090	16.511	3,981,200
2010-09-27	20.850	21.170	20.600	20.880	16.347	4,144,500
2010-09-24	20.280	20.870	20.280	20.850	16.323	4,286,600
2010-09-23	19.740	20.650	19.630	19.970	15.634	5,818,000
2010-09-22	19.770	19.990	19.470	19.910	15.587	5,933,800
2010-09-21	19.670	19.990	19.160	19.750	15.462	9,720,000
2010-09-20	19.720	19.950	19.560	19.790	15.494	5,097,200
2010-09-17	19.650	19.920	19.640	19.700	15.423	6,082,300
2010-09-16	19.240	19.490	19.100	19.430	15.212	2,730,500
2010-09-15	19.060	19.410	18.950	19.260	15.079	4,596,200
2010-09-14	18.790	19.240	18.380	19.170	15.008	4,415,700
2010-09-13	18.520	18.860	18.500	18.790	14.711	3,205,800
2010-09-10	18.800	18.830	18.080	18.340	14.358	3,688,100
2010-09-09	18.920	19.000	18.580	18.800	14.718	3,069,600
2010-09-08	18.590	18.790	18.420	18.760	14.687	3,132,000
2010-09-07	18.820	18.820	18.480	18.540	14.515	3,039,200
2010-09-03	18.730	18.970	18.460	18.880	14.781	3,595,000
2010-09-02	18.240	18.580	18.200	18.450	14.444	3,430,100
2010-09-01	18.230	18.480	18.140	18.270	14.304	4,046,700
2010-08-31	17.690	18.120	17.550	17.820	13.951	4,499,100
2010-08-30	18.260	18.500	17.790	17.790	13.928	3,368,200
2010-08-27	17.500	18.450	17.200	18.390	14.397	8,361,800
2010-08-26	17.220	17.350	16.990	17.320	13.560	5,395,500
2010-08-25	17.040	17.300	16.860	17.170	13.442	5,922,300
2010-08-24	16.940	17.490	16.540	17.280	13.528	5,301,700
2010-08-23	17.750	17.920	17.220	17.250	13.505	2,653,500
2010-08-20	17.560	17.810	17.450	17.680	13.842	2,137,600
2010-08-19	17.690	17.950	17.380	17.560	13.748	2,677,900
2010-08-18	17.520	17.920	17.390	17.780	13.920	2,949,400
2010-08-17	17.280	17.800	17.210	17.490	13.693	3,580,400
2010-08-16	17.010	17.360	16.860	17.130	13.411	3,250,200
2010-08-13	17.240	17.600	17.040	17.050	13.348	2,789,700
2010-08-12	16.970	17.550	16.710	17.340	13.575	5,291,100
2010-08-11	17.560	17.600	16.900	17.290	13.536	5,329,300
2010-08-10	18.070	18.090	17.710	17.930	14.037	3,393,400
2010-08-09	18.420	18.510	18.270	18.330	14.351	3,674,100
2010-08-06	17.700	18.350	17.630	18.300	14.327	4,804,000
2010-08-05	18.230	18.270	17.840	17.880	13.998	3,878,000

← NewerPage 68 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.