Skyworks Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	238.97	238.97	238.63	238.72	225.86	400
2024-05-23	228.50	228.50	228.50	228.50	216.19	0
2024-05-22	228.50	228.50	228.50	228.50	216.19	0
2024-05-21	228.50	228.50	228.50	228.50	216.19	0
2024-05-20	228.50	228.50	228.50	228.50	216.19	0
2024-05-17	228.50	228.50	228.50	228.50	214.98	0
2024-05-16	228.50	228.50	228.50	228.50	214.98	0
2024-05-15	228.50	228.50	228.50	228.50	214.98	0
2024-05-14	228.50	228.50	228.50	228.50	214.98	0
2024-05-13	228.50	228.50	228.50	228.50	214.98	0
2024-05-10	228.50	228.50	228.50	228.50	214.98	0
2024-05-09	228.50	228.50	228.50	228.50	214.98	0
2024-05-08	228.50	228.50	228.50	228.50	214.98	0
2024-05-07	228.50	228.50	228.50	228.50	214.98	0
2024-05-06	228.50	228.50	228.50	228.50	214.98	0
2024-05-03	228.50	228.50	228.50	228.50	214.98	0
2024-05-02	228.50	228.50	228.50	228.50	214.98	5
2024-04-30	258.96	258.96	258.96	258.96	243.64	0
2024-04-29	258.96	258.96	258.96	258.96	243.64	0
2024-04-26	258.96	258.96	258.96	258.96	243.64	0
2024-04-25	258.96	258.96	258.96	258.96	243.64	0
2024-04-24	258.96	258.96	258.96	258.96	243.64	0
2024-04-23	258.96	258.96	258.96	258.96	243.64	0
2024-04-22	258.96	258.96	258.96	258.96	243.64	0
2024-04-19	258.96	258.96	258.96	258.96	243.64	0
2024-04-18	258.96	258.96	258.96	258.96	243.64	0
2024-04-17	258.96	258.96	258.96	258.96	243.64	0
2024-04-16	258.96	258.96	258.96	258.96	243.64	0
2024-04-15	258.96	258.96	258.96	258.96	243.64	0
2024-04-12	258.96	258.96	258.96	258.96	243.64	0
2024-04-11	258.96	258.96	258.96	258.96	243.64	0
2024-04-10	258.96	258.96	258.96	258.96	243.64	0
2024-04-09	258.96	258.96	258.96	258.96	243.64	0
2024-04-08	258.96	258.96	258.96	258.96	243.64	0
2024-04-05	258.96	258.96	258.96	258.96	243.64	0
2024-04-04	258.96	258.96	258.96	258.96	243.64	0
2024-04-03	258.96	258.96	258.96	258.96	243.64	0
2024-04-02	258.96	258.96	258.96	258.96	243.64	0
2024-04-01	258.96	258.96	258.96	258.96	243.64	0
2024-03-28	258.96	258.96	258.96	258.96	243.64	0
2024-03-27	258.96	258.96	258.96	258.96	243.64	0
2024-03-26	258.96	258.96	258.96	258.96	243.64	0
2024-03-25	258.96	258.96	258.96	258.96	243.64	20
2024-03-22	258.70	258.70	258.70	258.70	243.39	0
2024-03-21	258.70	258.70	258.70	258.70	243.39	0
2024-03-20	258.70	258.70	258.70	258.70	243.39	0
2024-03-19	258.70	258.70	258.70	258.70	243.39	0
2024-03-18	258.70	258.70	258.70	258.70	243.39	0
2024-03-15	258.70	258.70	258.70	258.70	243.39	0
2024-03-14	258.70	258.70	258.70	258.70	243.39	0
2024-03-13	258.70	258.70	258.70	258.70	243.39	0
2024-03-12	258.70	258.70	258.70	258.70	243.39	0
2024-03-11	258.70	258.70	258.70	258.70	243.39	0
2024-03-08	258.70	258.70	258.70	258.70	243.39	0
2024-03-07	258.70	258.70	258.70	258.70	243.39	0
2024-03-06	258.70	258.70	258.70	258.70	243.39	0
2024-03-05	258.70	258.70	258.70	258.70	243.39	0
2024-03-04	258.70	258.70	258.70	258.70	243.39	0
2024-03-01	258.70	258.70	258.70	258.70	243.39	0
2024-02-29	258.70	258.70	258.70	258.70	243.39	0

← NewerPage 11 of 21 · 1,245 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.