Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	140.00	146.79	139.80	145.16	124.57	1,459,600
2020-10-28	142.35	142.94	139.09	139.79	119.96	1,707,300
2020-10-27	147.49	148.20	144.41	145.12	124.53	1,100,900
2020-10-26	148.39	148.76	144.81	147.29	126.40	1,311,300
2020-10-23	149.59	150.55	148.82	149.76	128.51	819,300
2020-10-22	150.91	151.53	147.33	149.73	128.49	903,400
2020-10-21	152.62	153.50	150.31	150.39	129.06	858,400
2020-10-20	152.66	153.96	151.43	152.45	130.82	954,300
2020-10-19	154.51	156.98	150.38	151.14	129.70	1,188,900
2020-10-16	154.40	154.92	152.92	153.15	131.42	1,110,000
2020-10-15	150.56	153.74	149.60	153.38	131.62	965,500
2020-10-14	154.78	154.83	151.81	153.31	131.56	1,121,000
2020-10-13	157.78	158.00	152.40	153.20	131.47	2,023,900
2020-10-12	156.48	158.61	155.26	157.09	134.80	2,307,900
2020-10-09	153.30	154.84	152.48	154.28	132.39	1,897,000
2020-10-08	151.00	151.66	149.81	151.55	130.05	2,172,700
2020-10-07	149.95	151.03	149.03	149.86	128.60	1,331,700
2020-10-06	150.58	151.70	146.54	147.27	126.38	1,568,900
2020-10-05	148.10	151.76	148.10	151.62	130.11	1,359,900
2020-10-02	148.10	149.62	146.80	146.83	126.00	1,604,000
2020-10-01	147.50	152.48	147.14	152.10	130.52	1,983,900
2020-09-30	143.52	147.13	143.36	145.50	124.86	1,826,000
2020-09-29	145.20	146.48	143.71	144.35	123.87	1,452,600
2020-09-28	140.63	144.01	139.02	143.97	123.55	2,052,300
2020-09-25	135.60	138.91	133.62	138.00	118.42	1,909,000
2020-09-24	131.96	137.63	131.94	135.20	116.02	2,145,300
2020-09-23	139.06	139.63	133.59	133.92	114.92	1,369,000
2020-09-22	135.59	139.70	133.77	139.64	119.83	1,695,400
2020-09-21	133.58	134.64	131.44	134.25	115.21	2,050,800
2020-09-18	139.43	139.91	133.67	136.01	116.72	2,415,300
2020-09-17	134.96	138.83	134.96	138.36	118.73	1,825,800
2020-09-16	142.41	142.83	140.25	140.34	120.43	1,460,500
2020-09-15	139.39	142.76	139.30	140.91	120.92	1,760,800
2020-09-14	137.44	138.88	136.08	137.79	118.24	1,182,200
2020-09-11	137.57	138.44	134.13	136.15	116.84	1,496,100
2020-09-10	139.27	140.65	134.19	135.23	116.05	2,172,200
2020-09-09	135.12	138.58	135.08	137.61	118.09	2,713,100
2020-09-08	133.10	135.44	130.72	130.84	112.28	2,678,600
2020-09-04	139.62	141.65	133.86	139.01	119.29	3,237,100
2020-09-03	149.01	149.59	139.43	139.91	120.06	3,485,900
2020-09-02	148.50	154.24	147.22	153.29	131.54	2,137,200
2020-09-01	145.98	147.76	144.54	146.46	125.68	1,472,500
2020-08-31	143.45	145.39	141.94	144.85	124.30	2,039,200
2020-08-28	140.72	143.71	140.29	143.62	123.25	1,060,400
2020-08-27	143.47	143.47	138.70	140.10	120.23	1,754,100
2020-08-26	142.48	143.80	141.29	142.71	122.46	1,320,400
2020-08-25	142.96	143.88	141.41	142.53	122.31	1,189,500
2020-08-24	143.67	144.25	141.02	142.25	122.07	1,541,000
2020-08-21	140.25	142.31	139.40	142.05	121.90	1,322,500
2020-08-20	140.64	142.26	139.36	140.63	120.68	1,708,500
2020-08-19	143.59	143.87	141.43	142.05	121.90	1,717,100
2020-08-18	145.47	146.62	143.07	143.19	122.88	1,178,700
2020-08-17	147.37	147.68	144.64	146.09	125.37	1,215,200
2020-08-14	148.48	148.62	145.50	146.12	125.39	997,900
2020-08-13	147.70	149.32	146.80	148.06	127.06	1,412,800
2020-08-12	142.34	147.85	141.35	147.56	126.63	1,640,900
2020-08-11	143.19	144.57	140.77	141.33	121.28	1,656,500
2020-08-10	143.84	144.49	141.00	143.54	123.18	1,499,700
2020-08-07	148.71	148.73	142.40	144.37	123.46	1,526,100
2020-08-06	145.70	149.19	145.09	148.07	126.62	1,267,300

← NewerPage 26 of 79 · 4,731 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.