See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI100.11▼ 1.62%
← SWKS stock page

Skyworks Solutions, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2009-05-289.1709.3408.9009.2207.2182,690,000
2009-05-279.0609.5208.9809.0807.1094,312,800
2009-05-268.6409.0508.6009.0207.0623,807,500
2009-05-228.8708.9308.6408.6806.7961,500,400
2009-05-218.9809.0508.6208.8506.9292,815,900
2009-05-209.1509.3208.9508.9707.0232,042,400
2009-05-199.1209.2608.9309.0607.0932,814,600
2009-05-188.9109.1208.7609.0307.0702,592,400
2009-05-158.6508.8908.6508.7606.8583,466,100
2009-05-148.2308.7508.2008.6006.7333,191,100
2009-05-138.3408.6608.2108.2106.4284,691,500
2009-05-129.0209.0408.3508.4706.6315,315,400
2009-05-119.0809.3508.8009.0107.0542,672,000
2009-05-089.3109.4208.7109.0507.0853,606,800
2009-05-079.7509.7708.9709.1907.1956,388,100
2009-05-069.8509.9409.7109.7707.6493,882,900
2009-05-059.7509.9009.5209.8207.6883,753,600
2009-05-049.5509.8609.3909.7207.6105,725,800
2009-05-019.2109.5008.9009.2207.2185,702,300
2009-04-308.5309.1708.4608.8406.9216,987,400
2009-04-298.2908.6708.0208.5106.6626,182,800
2009-04-288.4108.4107.9208.0206.2796,647,200
2009-04-278.3708.7508.2308.4506.6165,586,400
2009-04-248.9208.9507.8508.4806.63913,449,400
2009-04-238.8009.3208.4509.2507.2429,203,700
2009-04-228.6809.1808.6408.7906.8823,762,000
2009-04-218.7308.8708.5708.8306.9132,743,600
2009-04-208.8108.9708.6208.7806.8743,804,600
2009-04-178.9909.1608.7009.0107.0543,273,000
2009-04-169.0709.3008.6708.9707.0236,513,100
2009-04-158.9008.9408.6508.8606.9363,293,300
2009-04-149.0009.1208.7808.9507.0073,285,200
2009-04-139.1009.1008.5708.9206.9833,643,800
2009-04-098.9809.2508.9109.2207.2184,933,700
2009-04-088.4808.8008.4108.8006.8903,783,000
2009-04-078.3708.5208.3008.4006.5762,469,400
2009-04-068.8008.8208.3508.5606.7022,216,100
2009-04-038.5508.8508.3608.8406.9213,473,300
2009-04-028.7508.9908.4908.8106.8974,692,700
2009-04-018.0608.5907.7908.4506.6164,154,300
2009-03-318.0908.2107.9908.0606.3102,239,900
2009-03-307.9108.0507.7007.9706.2403,567,800
2009-03-277.8408.3107.8308.0906.3343,479,100
2009-03-267.7708.0907.7108.0006.2635,039,200
2009-03-257.7908.0007.4107.6005.9504,313,500
2009-03-248.2708.2707.6707.7606.0754,766,100
2009-03-237.9908.5107.8908.5106.6625,577,000
2009-03-207.8708.0607.5207.6906.0216,495,700
2009-03-198.1208.2407.9508.1606.3882,462,000
2009-03-187.6108.0907.5208.0706.3184,105,500
2009-03-177.2607.7307.2307.7106.0362,966,400
2009-03-167.8007.8907.2207.2805.7003,397,400
2009-03-137.8208.0207.5207.7206.0443,944,200
2009-03-127.6307.8107.5007.7106.0364,251,200
2009-03-117.6007.9107.5707.7006.0284,974,100
2009-03-107.0507.5906.8607.5605.9194,371,900
2009-03-096.9007.2906.8806.9505.4413,315,100
2009-03-066.9807.0606.6306.9405.4333,527,300
2009-03-056.6607.1806.6306.9205.4185,137,600
2009-03-047.0707.0806.6206.7505.2855,016,900
← NewerPage 74 of 79 · 4,734 trading daysOlder →

Stock splits

DateSplit (new : old)
2000-04-202:1
1999-02-193:2

Dividends

Ex-dateAmount
2026-05-260.7100 USD
2026-02-240.7100 USD
2025-11-180.7100 USD
2025-08-260.7100 USD
2025-05-270.7000 USD
2025-02-240.7000 USD
2024-12-030.7000 USD
2024-08-200.7000 USD
2024-05-200.6800 USD
2024-02-160.6800 USD
2023-11-200.6800 USD
2023-08-280.6800 USD
2023-05-260.6200 USD
2023-02-270.6200 USD
2022-11-210.6200 USD
2022-08-240.6200 USD
2022-05-230.5600 USD
2022-02-180.5600 USD
2021-11-220.5600 USD
2021-08-160.5600 USD
2021-05-170.5000 USD
2021-02-120.5000 USD
2020-11-180.5000 USD
2020-08-100.5000 USD
2020-05-200.4400 USD
2020-02-100.4400 USD
2019-12-020.4400 USD
2019-08-260.4400 USD
2019-05-200.3800 USD
2019-02-250.3800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.