Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	15.810	16.040	15.030	15.780	12.354	4,968,400
2010-05-07	15.230	15.490	14.270	15.010	11.751	10,380,000
2010-05-06	16.300	16.600	14.410	15.530	12.158	8,939,500
2010-05-05	16.500	16.810	15.950	16.430	12.863	7,079,000
2010-05-04	17.370	17.370	16.730	16.800	13.153	7,425,000
2010-05-03	17.450	17.710	17.150	17.440	13.654	7,328,000
2010-04-30	18.060	18.140	16.750	16.830	13.176	21,678,700
2010-04-29	15.930	16.240	15.730	16.240	12.714	7,316,300
2010-04-28	15.600	15.840	15.370	15.720	12.307	4,919,900
2010-04-27	15.660	15.860	15.410	15.420	12.072	4,399,100
2010-04-26	15.550	16.000	15.550	15.750	12.331	4,594,900
2010-04-23	15.600	15.760	15.420	15.550	12.174	5,030,200
2010-04-22	15.620	15.710	15.310	15.650	12.252	8,797,100
2010-04-21	16.310	16.400	15.740	15.930	12.472	3,782,100
2010-04-20	15.910	16.100	15.710	16.000	12.526	2,980,500
2010-04-19	16.090	16.100	15.450	15.810	12.378	4,244,600
2010-04-16	16.360	16.360	15.800	16.160	12.652	3,588,200
2010-04-15	16.260	16.550	16.190	16.420	12.855	3,364,900
2010-04-14	15.990	16.440	15.920	16.280	12.746	4,691,700
2010-04-13	15.700	15.940	15.670	15.910	12.456	4,582,200
2010-04-12	15.860	15.920	15.660	15.800	12.370	3,258,000
2010-04-09	15.660	15.770	15.540	15.750	12.331	2,415,500
2010-04-08	15.630	15.650	15.400	15.590	12.205	3,154,500
2010-04-07	15.850	15.920	15.600	15.740	12.323	5,358,000
2010-04-06	15.890	15.990	15.750	15.900	12.448	2,079,100
2010-04-05	15.630	16.000	15.620	15.980	12.511	2,694,900
2010-04-01	15.700	15.950	15.340	15.490	12.127	4,367,200
2010-03-31	15.900	16.030	15.590	15.600	12.213	4,687,600
2010-03-30	15.850	16.070	15.730	16.030	12.550	3,337,600
2010-03-29	16.010	16.170	15.660	15.780	12.354	3,855,800
2010-03-26	16.400	16.550	15.820	15.960	12.495	5,554,900
2010-03-25	16.300	16.600	16.220	16.320	12.777	5,555,200
2010-03-24	16.320	16.400	16.010	16.050	12.566	5,484,000
2010-03-23	15.810	16.550	15.790	16.410	12.847	6,734,000
2010-03-22	15.180	15.740	15.150	15.690	12.284	4,799,400
2010-03-19	15.830	15.830	15.240	15.320	11.994	4,935,100
2010-03-18	16.180	16.180	15.750	15.820	12.385	2,665,300
2010-03-17	15.780	16.280	15.750	16.090	12.597	4,792,800
2010-03-16	15.330	15.770	15.320	15.670	12.268	3,857,800
2010-03-15	15.360	15.410	15.150	15.360	12.025	4,262,300
2010-03-12	15.650	15.650	15.280	15.360	12.025	3,314,200
2010-03-11	15.670	15.690	15.280	15.630	12.237	4,857,500
2010-03-10	15.810	15.940	15.630	15.750	12.331	4,337,600
2010-03-09	15.910	16.060	15.730	15.800	12.370	4,293,600
2010-03-08	15.860	15.990	15.700	15.920	12.464	3,434,100
2010-03-05	15.590	15.830	15.450	15.770	12.346	3,047,900
2010-03-04	15.650	15.750	15.350	15.520	12.151	2,771,700
2010-03-03	15.840	16.150	15.520	15.540	12.166	4,820,000
2010-03-02	15.850	16.040	15.690	15.760	12.338	6,330,300
2010-03-01	15.250	15.750	15.000	15.670	12.268	9,255,200
2010-02-26	15.110	15.300	14.870	15.270	11.955	5,891,800
2010-02-25	14.710	15.020	14.450	14.970	11.720	7,126,300
2010-02-24	14.920	15.210	14.840	15.200	11.900	7,070,200
2010-02-23	15.220	15.260	14.600	14.750	11.548	5,876,300
2010-02-22	15.000	15.400	14.940	15.290	11.971	8,725,200
2010-02-19	14.610	14.730	14.380	14.580	11.415	3,251,200
2010-02-18	14.190	14.640	14.140	14.630	11.454	3,336,800
2010-02-17	14.190	14.320	14.100	14.320	11.211	3,679,200
2010-02-16	14.100	14.130	13.730	14.120	11.055	3,488,000
2010-02-12	13.640	14.080	13.250	13.870	10.859	4,896,000

← NewerPage 70 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.