Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	11.700	12.080	11.530	12.060	9.442	6,005,000
2009-08-20	10.930	11.590	10.930	11.510	9.011	5,624,300
2009-08-19	10.830	11.060	10.680	11.000	8.612	3,345,100
2009-08-18	11.010	11.150	10.960	11.050	8.651	7,870,200
2009-08-17	10.920	10.990	10.800	10.900	8.534	5,718,200
2009-08-14	11.370	11.400	11.010	11.150	8.729	4,154,700
2009-08-13	11.370	11.480	11.200	11.370	8.902	5,556,900
2009-08-12	11.150	11.450	11.080	11.240	8.800	4,853,300
2009-08-11	11.080	11.250	10.860	11.040	8.643	3,296,800
2009-08-10	11.150	11.260	11.050	11.150	8.729	2,756,000
2009-08-07	11.540	11.550	11.180	11.230	8.792	3,763,700
2009-08-06	11.560	11.690	11.200	11.310	8.855	3,822,800
2009-08-05	12.000	12.000	11.410	11.550	9.042	5,499,500
2009-08-04	11.900	12.050	11.880	11.960	9.363	4,206,900
2009-08-03	12.210	12.380	11.910	11.970	9.371	5,786,800
2009-07-31	12.020	12.300	11.880	12.080	9.457	3,513,500
2009-07-30	12.200	12.750	12.080	12.170	9.528	4,569,100
2009-07-29	11.760	12.200	11.620	12.060	9.442	3,331,800
2009-07-28	11.890	12.050	11.700	11.950	9.356	3,209,700
2009-07-27	12.020	12.150	11.850	12.080	9.457	2,861,600
2009-07-24	11.850	12.090	11.630	12.070	9.450	3,678,500
2009-07-23	11.680	12.310	11.420	12.300	9.630	7,300,900
2009-07-22	11.300	11.740	11.300	11.680	9.144	6,200,800
2009-07-21	11.590	11.590	11.090	11.300	8.847	3,925,900
2009-07-20	11.390	11.600	11.200	11.530	9.027	3,611,300
2009-07-17	11.050	11.390	10.500	11.330	8.870	2,412,700
2009-07-16	11.180	11.180	10.760	11.030	8.635	4,619,300
2009-07-15	10.890	11.250	10.840	11.250	8.808	4,395,900
2009-07-14	10.500	10.620	10.410	10.550	8.260	2,004,500
2009-07-13	10.380	10.590	10.090	10.590	8.291	2,759,100
2009-07-10	10.140	10.420	10.000	10.320	8.080	4,326,000
2009-07-09	10.150	10.380	10.040	10.160	7.954	4,114,100
2009-07-08	9.890	10.050	9.650	9.980	7.813	6,155,400
2009-07-07	9.850	10.010	9.500	9.500	7.438	2,440,400
2009-07-06	10.100	10.100	9.600	9.840	7.704	2,710,300
2009-07-02	9.830	10.200	9.730	10.100	7.907	4,226,900
2009-07-01	9.890	10.270	9.850	10.040	7.860	2,952,400
2009-06-30	9.990	10.060	9.640	9.790	7.665	3,768,000
2009-06-29	9.930	10.020	9.720	9.970	7.806	4,778,300
2009-06-26	9.960	10.130	9.860	10.020	7.845	4,501,100
2009-06-25	9.860	10.150	9.780	9.980	7.813	2,507,700
2009-06-24	9.650	9.970	9.590	9.920	7.766	2,960,200
2009-06-23	9.280	9.690	9.120	9.590	7.508	4,035,200
2009-06-22	9.660	9.690	9.250	9.250	7.242	2,468,900
2009-06-19	9.900	9.960	9.630	9.680	7.578	2,399,300
2009-06-18	9.780	9.960	9.570	9.730	7.618	2,771,000
2009-06-17	9.680	10.110	9.440	9.820	7.688	5,171,700
2009-06-16	10.030	10.080	9.550	9.710	7.602	6,210,900
2009-06-15	10.070	10.180	9.880	10.050	7.868	1,969,000
2009-06-12	10.340	10.380	9.960	10.260	8.033	3,735,300
2009-06-11	10.300	10.660	10.230	10.500	8.220	4,624,000
2009-06-10	10.330	10.370	9.950	10.230	8.009	3,368,700
2009-06-09	9.900	10.340	9.840	10.180	7.970	3,743,400
2009-06-08	9.710	9.810	9.470	9.740	7.625	2,404,200
2009-06-05	10.000	10.010	9.650	9.810	7.680	2,057,800
2009-06-04	9.520	9.930	9.500	9.880	7.735	2,826,000
2009-06-03	9.770	9.780	9.320	9.480	7.422	2,617,800
2009-06-02	9.830	10.080	9.610	9.780	7.657	4,120,000
2009-06-01	9.690	10.030	9.570	9.900	7.751	3,610,300
2009-05-29	9.280	9.640	9.250	9.530	7.461	4,456,500

← NewerPage 73 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.