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%WTI100.20▼ 1.53%
← SWKS stock page

Skyworks Solutions, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2008-06-1310.69011.01010.64010.8508.4944,667,200
2008-06-1210.78011.06010.54010.6108.3075,104,000
2008-06-1110.95011.13010.72010.7208.3938,087,000
2008-06-1011.14011.14010.52010.8108.4636,423,400
2008-06-0910.96011.22010.71011.2008.76810,506,200
2008-06-0610.96010.98010.50010.6508.3387,153,600
2008-06-0510.94011.15010.71010.9708.58810,305,100
2008-06-0410.12010.95010.00010.6508.33810,058,300
2008-06-039.99010.2209.90010.1207.9237,999,600
2008-06-0210.26010.2909.7009.9107.7595,632,300
2008-05-309.90010.3709.89010.3308.0876,750,500
2008-05-299.92010.2709.7109.8107.6807,759,500
2008-05-289.54010.0009.4409.9207.7666,768,100
2008-05-279.3309.5009.2509.5007.4383,331,400
2008-05-239.0409.3309.0409.3007.2814,418,700
2008-05-228.9509.1508.8609.1207.1402,739,600
2008-05-219.0009.1608.8508.9306.9913,028,300
2008-05-208.9409.0508.8309.0007.0464,450,100
2008-05-199.2909.3608.9409.0007.0463,912,900
2008-05-169.3009.3509.0109.3007.2813,880,700
2008-05-158.7209.3608.7009.2507.2426,599,500
2008-05-148.3808.7408.3608.5106.6623,059,000
2008-05-138.5008.5808.3408.3806.5612,306,100
2008-05-128.3008.5608.2108.4806.6393,640,300
2008-05-098.2708.4408.2308.2806.4821,731,000
2008-05-088.3208.4808.1808.3906.5694,810,500
2008-05-078.5408.5908.2608.2706.4752,407,600
2008-05-068.3908.6108.3108.5406.6862,336,100
2008-05-058.5508.5808.2808.4606.6234,141,000
2008-05-029.1009.1708.7308.8106.8972,793,900
2008-05-018.6709.0208.6508.9206.9833,298,300
2008-04-308.8108.9308.6408.6906.8033,313,300
2008-04-298.9809.0708.7208.8006.8902,730,600
2008-04-288.6509.0108.5909.0107.0544,425,900
2008-04-258.7108.8108.3908.6606.7802,462,000
2008-04-248.4808.8408.3708.6906.8034,928,100
2008-04-238.0008.8107.9908.4906.64710,401,000
2008-04-227.3407.5007.1107.3705.7707,116,800
2008-04-217.3907.4507.2707.3105.7234,247,100
2008-04-187.6507.7207.3407.4705.8483,326,200
2008-04-177.6607.6807.1907.4405.8255,940,400
2008-04-167.6307.8407.6007.8006.1072,695,900
2008-04-157.3207.4707.1707.4705.8486,492,600
2008-04-147.4907.5907.2607.2905.7073,935,400
2008-04-117.8207.8407.4807.5305.8953,486,700
2008-04-107.8508.0207.6907.8906.1774,411,100
2008-04-097.7607.9007.6407.8706.1614,128,100
2008-04-087.8007.8307.6507.7306.0522,240,900
2008-04-077.7508.0407.7107.8606.1545,055,700
2008-04-047.6107.7507.4007.6706.0053,874,700
2008-04-037.4607.6307.3607.6305.9743,464,100
2008-04-027.7207.7807.4507.5105.8803,300,000
2008-04-017.4307.7607.3907.7306.0525,933,400
2008-03-317.0707.3507.0207.2805.7003,953,900
2008-03-287.0007.3207.0007.0705.5353,800,500
2008-03-277.0007.0706.8406.8805.3864,144,000
2008-03-267.1207.1206.8807.0005.4803,423,000
2008-03-257.1907.3007.0107.1305.5823,968,400
2008-03-246.7807.1806.7107.1705.6135,075,500
2008-03-206.8606.9606.4906.7105.2537,508,200
← NewerPage 78 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.