Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	13.640	14.080	13.250	13.870	10.859	4,896,000
2010-02-11	13.730	13.980	13.500	13.890	10.874	3,951,800
2010-02-10	13.750	14.030	13.690	13.750	10.765	5,137,100
2010-02-09	13.700	13.890	13.530	13.760	10.773	5,078,800
2010-02-08	13.610	13.780	13.330	13.510	10.577	3,650,700
2010-02-05	13.380	13.630	13.100	13.480	10.553	6,419,200
2010-02-04	13.630	13.660	13.230	13.390	10.483	7,246,700
2010-02-03	13.680	13.990	13.580	13.770	10.781	4,170,800
2010-02-02	13.500	13.860	13.410	13.680	10.710	7,371,300
2010-02-01	12.670	13.350	12.650	13.240	10.366	5,537,600
2010-01-29	13.420	13.570	12.640	12.690	9.935	6,065,900
2010-01-28	13.780	13.820	12.880	13.240	10.366	7,522,300
2010-01-27	13.340	13.680	13.200	13.560	10.616	3,802,600
2010-01-26	13.880	13.880	13.270	13.370	10.467	7,473,900
2010-01-25	13.890	14.110	13.750	13.950	10.921	3,026,600
2010-01-22	14.390	14.540	13.740	13.810	10.812	10,509,100
2010-01-21	14.540	14.880	13.950	14.500	11.352	13,939,800
2010-01-20	14.950	14.990	14.530	14.710	11.516	6,881,200
2010-01-19	15.040	15.100	14.790	14.860	11.634	4,660,900
2010-01-15	15.240	15.420	14.730	14.780	11.571	5,321,400
2010-01-14	15.210	15.620	15.080	15.330	12.002	5,782,600
2010-01-13	14.730	15.090	14.500	15.050	11.783	4,605,800
2010-01-12	14.810	14.860	14.540	14.710	11.516	3,067,800
2010-01-11	15.010	15.160	14.900	15.010	11.751	2,700,400
2010-01-08	14.930	15.080	14.750	15.000	11.743	3,073,600
2010-01-07	14.820	14.930	14.530	14.740	11.540	2,857,300
2010-01-06	14.960	15.190	14.860	14.910	11.673	3,638,100
2010-01-05	14.890	15.070	14.700	15.050	11.783	5,108,700
2010-01-04	14.450	14.900	14.420	14.820	11.603	4,911,500
2009-12-31	14.270	14.450	14.170	14.190	11.109	2,777,400
2009-12-30	14.130	14.300	13.980	14.300	11.195	2,032,700
2009-12-29	14.070	14.150	13.850	14.110	11.047	1,924,200
2009-12-28	14.280	14.300	13.900	14.080	11.023	1,532,200
2009-12-24	14.200	14.310	14.180	14.270	11.172	420,700
2009-12-23	14.260	14.370	14.050	14.200	11.117	2,044,200
2009-12-22	14.250	14.390	14.080	14.140	11.070	2,211,500
2009-12-21	14.060	14.330	14.040	14.200	11.117	3,159,400
2009-12-18	13.850	13.990	13.720	13.950	10.921	5,628,400
2009-12-17	13.940	13.980	13.510	13.520	10.585	3,473,200
2009-12-16	13.600	14.090	13.600	13.970	10.937	3,648,600
2009-12-15	13.960	14.080	13.480	13.520	10.585	4,935,800
2009-12-14	13.770	14.040	13.650	14.030	10.984	2,369,600
2009-12-11	13.770	13.900	13.520	13.660	10.694	3,307,600
2009-12-10	14.000	14.190	13.680	13.720	10.741	3,858,600
2009-12-09	13.740	14.040	13.670	14.030	10.984	4,262,600
2009-12-08	13.810	13.980	13.640	13.760	10.773	3,716,800
2009-12-07	13.600	14.070	13.600	13.840	10.835	5,474,800
2009-12-04	13.630	13.920	13.140	13.650	10.687	6,791,400
2009-12-03	13.440	13.830	13.310	13.420	10.506	4,772,600
2009-12-02	13.200	13.660	13.050	13.410	10.499	7,819,700
2009-12-01	12.440	13.190	12.390	13.160	10.303	8,703,600
2009-11-30	12.210	12.330	11.930	12.310	9.637	3,556,800
2009-11-27	12.060	12.400	12.010	12.260	9.598	1,979,200
2009-11-25	12.580	12.730	12.480	12.530	9.810	2,955,700
2009-11-24	12.400	12.590	12.370	12.520	9.802	3,852,900
2009-11-23	12.410	12.550	12.220	12.430	9.731	4,670,200
2009-11-20	12.150	12.230	11.980	12.150	9.512	3,852,800
2009-11-19	12.340	12.380	11.900	12.230	9.575	5,476,300
2009-11-18	12.470	12.600	12.400	12.560	9.833	3,950,100
2009-11-17	12.330	12.520	12.300	12.510	9.794	2,560,200

← NewerPage 71 of 79 · 4,734 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.