Skyworks Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	281.32	281.32	281.32	281.32	267.48	0
2024-08-16	281.32	281.32	281.32	281.32	266.17	0
2024-08-15	281.32	281.32	281.32	281.32	266.17	0
2024-08-14	281.32	281.32	281.32	281.32	266.17	0
2024-08-13	281.32	281.32	281.32	281.32	266.17	0
2024-08-12	281.40	281.40	281.32	281.32	266.17	105
2024-08-09	287.68	287.68	287.68	287.68	272.19	0
2024-08-08	287.68	287.68	287.68	287.68	272.19	0
2024-08-07	287.68	287.68	287.68	287.68	272.19	0
2024-08-06	287.68	287.68	287.68	287.68	272.19	0
2024-08-05	287.68	287.68	287.68	287.68	272.19	0
2024-08-02	287.68	287.68	287.68	287.68	272.19	0
2024-08-01	287.68	287.68	287.68	287.68	272.19	0
2024-07-31	287.68	287.68	287.68	287.68	272.19	0
2024-07-30	287.68	287.68	287.68	287.68	272.19	0
2024-07-29	287.68	287.68	287.68	287.68	272.19	0
2024-07-26	287.68	287.68	287.68	287.68	272.19	0
2024-07-25	287.68	287.68	287.68	287.68	272.19	0
2024-07-24	287.68	287.68	287.68	287.68	272.19	0
2024-07-23	287.68	287.68	287.68	287.68	272.19	0
2024-07-22	287.68	287.68	287.68	287.68	272.19	0
2024-07-19	287.68	287.68	287.68	287.68	272.19	0
2024-07-18	287.68	287.68	287.68	287.68	272.19	0
2024-07-17	287.68	287.68	287.68	287.68	272.19	0
2024-07-16	287.68	287.68	287.68	287.68	272.19	0
2024-07-15	287.68	287.68	287.68	287.68	272.19	0
2024-07-12	287.68	287.68	287.68	287.68	272.19	0
2024-07-11	287.68	287.68	287.68	287.68	272.19	0
2024-07-10	287.68	287.68	287.68	287.68	272.19	0
2024-07-09	287.68	287.68	287.68	287.68	272.19	0
2024-07-08	287.68	287.68	287.68	287.68	272.19	0
2024-07-05	287.68	287.68	287.68	287.68	272.19	3
2024-07-04	289.85	289.85	289.85	289.85	274.24	2
2024-07-03	294.20	294.20	294.20	294.20	278.35	0
2024-07-02	294.20	294.20	294.20	294.20	278.35	0
2024-07-01	294.20	294.20	294.20	294.20	278.35	1
2024-06-28	295.20	295.20	295.20	295.20	279.30	0
2024-06-27	295.20	295.20	295.20	295.20	279.30	0
2024-06-26	296.67	296.67	295.00	295.20	279.30	96
2024-06-25	288.55	288.55	288.55	288.55	273.01	0
2024-06-24	288.55	288.55	288.55	288.55	273.01	0
2024-06-21	288.55	288.55	288.55	288.55	273.01	0
2024-06-20	288.55	288.55	288.55	288.55	273.01	0
2024-06-19	288.55	288.55	288.55	288.55	273.01	0
2024-06-18	290.58	290.58	288.55	288.55	273.01	20
2024-06-17	287.00	287.00	287.00	287.00	271.54	0
2024-06-14	287.00	287.00	287.00	287.00	271.54	0
2024-06-13	275.99	287.00	275.99	287.00	271.54	233
2024-06-12	238.00	238.00	238.00	238.00	225.18	0
2024-06-11	238.00	238.00	238.00	238.00	225.18	0
2024-06-10	238.00	238.00	238.00	238.00	225.18	0
2024-06-07	238.00	238.00	238.00	238.00	225.18	0
2024-06-06	238.00	238.00	238.00	238.00	225.18	0
2024-06-05	238.00	238.00	238.00	238.00	225.18	0
2024-06-04	238.00	238.00	238.00	238.00	225.18	0
2024-06-03	238.00	238.00	238.00	238.00	225.18	0
2024-05-31	238.00	238.00	238.00	238.00	225.18	0
2024-05-29	238.00	238.00	238.00	238.00	225.18	0
2024-05-28	238.00	238.00	238.00	238.00	225.18	3
2024-05-27	238.72	238.72	238.72	238.72	225.86	0

← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	1.2582 USD
2026-02-23	1.2948 USD
2025-11-17	1.3580 USD
2025-08-25	1.3172 USD
2025-05-26	1.3444 USD
2025-02-21	1.3927 USD
2024-12-02	1.5104 USD
2024-08-19	1.3813 USD
2024-05-20	1.2824 USD
2024-02-19	1.1853 USD
2023-11-20	1.1801 USD
2023-08-28	1.1539 USD
2023-05-29	1.4815 USD
2023-02-27	1.6047 USD
2022-11-21	1.6554 USD
2022-08-24	1.6392 USD
2022-05-23	1.4312 USD
2022-02-18	1.4359 USD
2021-11-22	1.5994 USD
2021-08-16	1.4789 USD
2021-05-17	1.2632 USD
2020-08-10	1.3390 USD
2020-05-20	1.1160 USD

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