Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	12.190	12.550	12.150	12.410	9.716	4,654,300
2009-11-13	12.020	12.150	11.850	12.080	9.457	2,984,700
2009-11-12	12.080	12.370	11.960	12.020	9.410	3,163,100
2009-11-11	12.200	12.540	12.070	12.170	9.528	5,938,200
2009-11-10	12.120	12.280	11.910	12.070	9.450	4,474,100
2009-11-09	12.250	12.500	12.110	12.220	9.567	7,174,800
2009-11-06	11.300	12.120	11.280	12.010	9.403	21,058,700
2009-11-05	10.660	11.060	10.460	10.970	8.588	8,339,000
2009-11-04	10.680	10.740	10.320	10.330	8.087	4,401,000
2009-11-03	10.200	10.430	10.050	10.410	8.150	3,533,600
2009-11-02	10.490	10.560	10.050	10.320	8.080	5,907,500
2009-10-30	10.420	10.790	10.250	10.430	8.166	7,736,900
2009-10-29	10.410	10.600	10.340	10.450	8.181	4,395,300
2009-10-28	10.370	10.770	10.150	10.270	8.040	6,977,700
2009-10-27	10.620	10.720	10.160	10.370	8.119	7,064,000
2009-10-26	11.000	11.200	10.570	10.670	8.354	5,304,200
2009-10-23	11.350	11.390	10.890	10.990	8.604	5,974,500
2009-10-22	11.220	11.280	10.700	11.140	8.721	14,616,700
2009-10-21	12.000	12.050	11.620	11.640	9.113	4,676,900
2009-10-20	11.960	12.240	11.820	11.910	9.324	7,833,400
2009-10-19	11.660	11.780	11.370	11.660	9.129	3,654,600
2009-10-16	11.870	11.880	11.180	11.470	8.980	7,554,600
2009-10-15	12.330	12.350	11.920	11.990	9.387	5,669,300
2009-10-14	12.400	12.550	12.150	12.490	9.778	7,216,300
2009-10-13	12.180	12.320	12.000	12.040	9.426	3,194,800
2009-10-12	12.510	12.690	12.150	12.220	9.567	4,345,800
2009-10-09	11.810	12.430	11.780	12.410	9.716	8,246,100
2009-10-08	12.180	12.200	11.660	11.810	9.246	5,299,600
2009-10-07	12.230	12.300	11.900	12.010	9.403	4,629,300
2009-10-06	12.240	12.520	12.150	12.340	9.661	5,336,200
2009-10-05	12.020	12.180	11.690	11.990	9.387	5,971,900
2009-10-02	11.950	12.250	11.800	11.900	9.316	9,023,900
2009-10-01	13.250	13.280	12.130	12.150	9.512	10,274,900
2009-09-30	13.000	13.440	13.000	13.240	10.366	4,559,000
2009-09-29	13.280	13.480	12.990	13.000	10.178	2,970,800
2009-09-28	13.050	13.480	13.020	13.230	10.358	2,992,400
2009-09-25	13.030	13.210	12.820	12.940	10.131	5,501,800
2009-09-24	13.750	13.950	13.110	13.220	10.350	5,262,800
2009-09-23	13.890	14.050	13.620	13.660	10.694	4,311,000
2009-09-22	14.180	14.180	13.860	13.870	10.859	2,854,700
2009-09-21	13.500	14.190	13.490	13.950	10.921	5,134,600
2009-09-18	13.590	13.780	13.420	13.560	10.616	4,503,900
2009-09-17	13.980	14.010	13.560	13.590	10.640	4,905,400
2009-09-16	13.950	13.950	13.550	13.800	10.804	5,046,900
2009-09-15	13.870	13.890	13.610	13.740	10.757	4,263,400
2009-09-14	13.740	14.050	13.730	13.860	10.851	4,266,200
2009-09-11	14.570	14.580	13.700	13.880	10.867	9,719,200
2009-09-10	13.450	14.380	13.310	14.280	11.180	19,305,100
2009-09-09	12.900	13.110	12.620	12.750	9.982	7,506,900
2009-09-08	12.620	12.730	12.380	12.690	9.935	4,239,600
2009-09-04	11.900	12.470	11.860	12.400	9.708	4,645,500
2009-09-03	11.420	12.020	11.420	11.950	9.356	7,636,500
2009-09-02	11.260	11.620	11.250	11.320	8.862	5,609,400
2009-09-01	11.630	12.010	11.270	11.320	8.862	5,703,600
2009-08-31	12.020	12.020	11.570	11.630	9.105	4,429,600
2009-08-28	11.910	12.230	11.860	12.080	9.457	4,028,200
2009-08-27	11.790	11.980	11.600	11.820	9.254	8,145,800
2009-08-26	12.190	12.360	11.810	11.950	9.356	6,487,100
2009-08-25	12.100	12.400	12.050	12.240	9.583	3,647,800
2009-08-24	12.190	12.320	11.990	12.050	9.434	4,540,400

← NewerPage 72 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.