Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	8.270	8.390	7.900	8.000	6.263	5,702,300
2008-09-08	9.000	9.050	7.890	8.220	6.435	11,765,300
2008-09-05	8.910	9.080	8.670	8.900	6.968	7,194,200
2008-09-04	9.200	9.470	9.110	9.200	7.203	5,872,700
2008-09-03	9.500	9.760	9.130	9.250	7.242	11,078,900
2008-09-02	9.860	9.860	9.200	9.340	7.312	6,956,100
2008-08-29	9.960	10.030	9.610	9.700	7.594	4,511,200
2008-08-28	9.930	10.100	9.820	10.030	7.852	3,893,800
2008-08-27	9.490	9.980	9.490	9.870	7.727	6,623,400
2008-08-26	9.330	9.620	9.310	9.570	7.492	6,958,300
2008-08-25	9.110	9.400	9.080	9.240	7.234	5,195,100
2008-08-22	9.170	9.210	9.050	9.100	7.124	6,232,300
2008-08-21	9.220	9.290	9.090	9.120	7.140	3,828,100
2008-08-20	9.240	9.560	9.150	9.300	7.281	2,919,700
2008-08-19	9.500	9.540	9.070	9.200	7.203	3,107,600
2008-08-18	9.830	9.860	9.210	9.400	7.359	3,972,600
2008-08-15	10.070	10.150	9.730	9.790	7.665	3,279,200
2008-08-14	9.770	10.060	9.710	9.990	7.821	2,894,300
2008-08-13	9.790	10.040	9.680	9.820	7.688	4,417,100
2008-08-12	9.920	9.980	9.600	9.840	7.704	5,656,200
2008-08-11	9.520	10.070	9.520	9.950	7.790	4,729,300
2008-08-08	9.180	9.560	9.050	9.510	7.445	10,117,500
2008-08-07	9.160	9.610	9.140	9.410	7.367	4,282,200
2008-08-06	9.260	9.390	9.060	9.250	7.242	3,088,200
2008-08-05	9.280	9.370	9.150	9.270	7.257	2,475,300
2008-08-04	9.400	9.450	9.080	9.170	7.179	5,323,800
2008-08-01	9.500	9.570	9.340	9.470	7.414	3,952,000
2008-07-31	9.220	9.630	9.200	9.460	7.406	5,621,400
2008-07-30	9.260	9.420	9.170	9.330	7.304	3,894,200
2008-07-29	9.060	9.290	9.030	9.220	7.218	2,913,000
2008-07-28	9.120	9.250	9.010	9.050	7.085	5,674,800
2008-07-25	9.140	9.230	9.030	9.110	7.132	5,142,400
2008-07-24	8.970	9.280	8.970	9.050	7.085	7,222,300
2008-07-23	8.980	9.190	8.760	8.930	6.991	10,867,500
2008-07-22	9.880	9.900	8.930	9.010	7.054	13,396,400
2008-07-21	10.330	10.360	10.070	10.250	8.025	5,160,100
2008-07-18	10.890	10.890	10.000	10.250	8.025	12,193,100
2008-07-17	10.540	10.910	10.320	10.850	8.494	11,207,400
2008-07-16	9.880	10.330	9.870	10.300	8.064	9,258,100
2008-07-15	9.730	10.140	9.500	9.860	7.719	7,095,400
2008-07-14	10.280	10.320	9.620	9.860	7.719	7,104,900
2008-07-11	9.990	10.220	9.810	10.060	7.876	5,386,300
2008-07-10	10.180	10.460	10.010	10.100	7.907	9,775,600
2008-07-09	9.940	10.410	9.900	10.100	7.907	8,300,000
2008-07-08	9.870	9.980	9.380	9.920	7.766	8,551,700
2008-07-07	9.780	10.090	9.700	9.890	7.743	5,791,800
2008-07-03	9.860	9.990	9.520	9.680	7.578	4,351,700
2008-07-02	9.720	10.260	9.670	9.860	7.719	12,859,300
2008-07-01	9.720	9.740	9.260	9.400	7.359	11,145,700
2008-06-30	9.610	10.000	9.470	9.870	7.727	9,031,500
2008-06-27	9.490	9.620	9.310	9.560	7.485	9,978,000
2008-06-26	9.600	9.760	9.410	9.710	7.602	9,965,700
2008-06-25	9.700	10.140	9.670	9.860	7.719	5,661,000
2008-06-24	9.670	9.900	9.470	9.590	7.508	7,093,300
2008-06-23	10.090	10.150	9.730	9.760	7.641	8,456,400
2008-06-20	10.500	10.560	9.880	10.090	7.899	8,160,500
2008-06-19	10.340	10.780	10.120	10.640	8.330	6,144,800
2008-06-18	10.750	10.760	10.190	10.270	8.040	9,437,300
2008-06-17	11.160	11.190	10.790	10.850	8.494	4,540,500
2008-06-16	10.810	11.240	10.740	11.150	8.729	6,260,300

← NewerPage 77 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.