Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	18.070	18.210	17.820	18.170	14.225	4,449,700
2010-08-03	18.040	18.060	17.720	17.870	13.990	2,745,200
2010-08-02	17.800	18.260	17.550	18.090	14.163	5,250,100
2010-07-30	17.840	17.950	17.330	17.530	13.724	10,213,000
2010-07-29	18.890	18.890	17.830	18.100	14.170	8,215,600
2010-07-28	18.800	19.110	18.590	18.720	14.656	5,443,600
2010-07-27	19.290	19.290	18.780	18.880	14.781	5,932,600
2010-07-26	18.700	19.240	18.660	19.130	14.977	29,016,700
2010-07-23	17.770	18.990	17.720	18.750	14.679	12,349,300
2010-07-22	17.550	18.170	17.510	18.050	14.131	7,783,800
2010-07-21	17.500	17.610	17.000	17.210	13.474	7,496,800
2010-07-20	16.980	17.240	16.600	17.090	13.380	6,898,400
2010-07-19	17.170	17.400	16.910	17.330	13.568	3,691,100
2010-07-16	17.480	17.480	16.950	17.030	13.333	4,612,500
2010-07-15	17.660	17.760	17.300	17.560	13.748	3,430,800
2010-07-14	17.710	17.860	17.450	17.630	13.802	3,503,600
2010-07-13	17.420	17.600	17.150	17.540	13.732	4,753,500
2010-07-12	17.190	17.490	16.900	17.200	13.466	3,492,900
2010-07-09	16.950	17.340	16.840	17.250	13.505	3,325,400
2010-07-08	17.400	17.520	16.820	17.150	13.427	3,776,800
2010-07-07	16.260	17.350	16.170	17.290	13.536	5,707,700
2010-07-06	16.900	17.140	16.140	16.330	12.785	5,926,300
2010-07-02	16.780	16.820	16.300	16.640	13.027	3,119,800
2010-07-01	16.860	17.010	16.100	16.690	13.067	8,560,200
2010-06-30	17.010	17.600	16.740	16.790	13.145	7,731,600
2010-06-29	17.390	17.420	16.840	17.010	13.317	6,127,100
2010-06-28	17.770	18.190	17.340	17.910	14.022	6,055,600
2010-06-25	17.150	17.940	16.950	17.590	13.771	29,527,000
2010-06-24	17.740	17.740	16.980	17.090	13.380	6,512,200
2010-06-23	17.470	17.820	17.060	17.620	13.795	5,239,900
2010-06-22	17.580	18.010	17.290	17.360	13.591	6,767,600
2010-06-21	18.220	18.340	17.390	17.490	13.693	6,970,000
2010-06-18	17.770	18.180	17.740	17.880	13.998	8,964,600
2010-06-17	17.220	17.740	16.960	17.700	13.857	10,301,400
2010-06-16	16.700	17.290	16.320	17.170	13.442	7,764,800
2010-06-15	16.590	17.290	16.520	17.240	13.497	5,265,900
2010-06-14	16.520	16.800	16.390	16.430	12.863	6,149,200
2010-06-11	15.510	16.340	15.460	16.310	12.769	5,719,900
2010-06-10	15.520	15.870	15.350	15.790	12.362	3,970,000
2010-06-09	15.600	15.930	15.180	15.290	11.971	5,070,100
2010-06-08	15.530	15.840	15.140	15.480	12.119	4,863,700
2010-06-07	16.120	16.270	15.360	15.460	12.104	5,404,700
2010-06-04	16.400	16.830	15.980	16.070	12.581	6,100,600
2010-06-03	16.620	16.850	16.430	16.780	13.137	5,260,300
2010-06-02	15.800	16.610	15.740	16.610	13.004	7,625,600
2010-06-01	15.830	16.330	15.700	15.710	12.299	5,054,600
2010-05-28	16.160	16.230	15.790	15.930	12.472	7,148,500
2010-05-27	15.480	16.140	15.370	16.120	12.620	16,231,300
2010-05-26	15.420	15.650	14.950	15.020	11.759	7,504,600
2010-05-25	14.450	14.950	14.090	14.910	11.673	6,587,100
2010-05-24	14.940	15.320	14.780	14.900	11.665	8,164,600
2010-05-21	13.910	14.900	13.750	14.580	11.415	6,448,000
2010-05-20	14.320	14.650	13.910	14.230	11.141	9,158,900
2010-05-19	14.400	14.830	14.180	14.690	11.501	5,889,500
2010-05-18	15.510	15.550	14.310	14.520	11.368	10,608,700
2010-05-17	15.590	15.680	14.900	15.320	11.994	6,500,200
2010-05-14	15.640	15.800	15.120	15.590	12.205	5,483,800
2010-05-13	15.940	16.230	15.660	15.760	12.338	4,451,100
2010-05-12	15.710	16.120	15.700	16.030	12.550	4,151,900
2010-05-11	15.680	16.070	15.320	15.680	12.276	5,869,700

← NewerPage 69 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.