Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	144.85	146.12	143.45	145.37	124.32	1,427,900
2020-08-04	147.44	147.89	142.96	145.27	124.23	1,822,700
2020-08-03	146.93	149.49	146.56	147.20	125.88	1,882,800
2020-07-31	144.41	145.90	141.25	145.58	124.50	3,537,500
2020-07-30	134.92	142.26	134.80	142.19	121.60	3,187,900
2020-07-29	135.88	137.22	134.59	136.45	116.69	1,330,600
2020-07-28	137.37	137.95	134.46	134.66	115.16	1,752,100
2020-07-27	133.61	137.76	132.32	136.69	116.89	2,274,400
2020-07-24	131.47	136.00	128.56	131.61	112.55	3,028,100
2020-07-23	137.12	139.19	134.49	135.34	115.74	2,946,200
2020-07-22	137.00	138.42	135.20	136.30	116.56	1,455,900
2020-07-21	139.22	139.88	136.67	137.45	117.54	1,924,700
2020-07-20	134.72	138.07	133.83	137.80	117.84	1,930,700
2020-07-17	132.48	134.28	131.81	133.95	114.55	1,538,200
2020-07-16	130.00	132.55	129.13	131.63	112.57	1,565,500
2020-07-15	131.88	132.40	129.01	131.32	112.30	1,306,900
2020-07-14	128.28	131.49	126.53	131.18	112.18	1,748,300
2020-07-13	133.32	134.81	128.82	129.47	110.72	1,866,700
2020-07-10	132.74	133.13	129.72	131.22	112.21	1,081,300
2020-07-09	132.85	133.60	129.77	132.73	113.51	1,223,200
2020-07-08	133.14	133.55	130.58	132.15	113.01	1,289,700
2020-07-07	133.53	135.23	132.15	132.28	113.12	2,511,900
2020-07-06	130.89	133.28	130.22	131.45	112.41	1,460,500
2020-07-02	127.52	130.05	127.29	128.42	109.82	1,731,900
2020-07-01	127.70	127.70	125.80	125.85	107.62	1,371,700
2020-06-30	125.94	128.39	125.42	127.86	109.34	1,928,800
2020-06-29	126.14	126.40	123.41	126.00	107.75	1,068,800
2020-06-26	126.60	128.14	124.90	125.85	107.62	2,292,100
2020-06-25	126.67	127.57	124.80	127.30	108.86	1,339,500
2020-06-24	128.31	129.38	125.02	126.41	108.10	2,393,700
2020-06-23	128.76	129.73	127.59	128.35	109.76	1,419,900
2020-06-22	127.16	128.21	125.32	127.58	109.10	1,578,800
2020-06-19	132.84	132.84	126.51	127.35	108.91	3,667,600
2020-06-18	130.23	130.97	128.32	129.10	110.40	1,424,300
2020-06-17	129.84	131.98	129.18	130.74	111.80	1,796,000
2020-06-16	131.83	133.37	125.79	128.39	109.79	2,513,900
2020-06-15	123.38	127.31	122.83	127.24	108.81	2,375,500
2020-06-12	127.16	128.22	123.50	126.91	108.53	2,439,000
2020-06-11	127.69	128.77	123.06	123.38	105.51	2,959,100
2020-06-10	135.07	135.40	131.64	131.90	112.80	2,488,500
2020-06-09	133.60	136.12	132.11	134.51	115.03	2,019,400
2020-06-08	137.05	138.22	132.76	134.74	115.23	2,715,500
2020-06-05	130.61	137.88	130.50	136.16	116.44	3,555,300
2020-06-04	126.16	128.77	126.16	128.67	110.03	2,216,300
2020-06-03	125.00	128.50	124.76	127.26	108.83	2,222,100
2020-06-02	119.61	123.91	118.68	123.77	105.84	2,027,400
2020-06-01	118.15	119.62	116.81	119.10	101.85	1,122,200
2020-05-29	115.87	119.43	114.79	118.54	101.37	2,644,600
2020-05-28	118.80	120.26	114.73	115.47	98.746	1,997,800
2020-05-27	118.13	119.19	114.59	119.03	101.79	2,111,900
2020-05-26	120.00	121.38	117.39	117.72	100.67	1,617,300
2020-05-22	114.83	117.72	113.14	117.02	100.07	1,506,200
2020-05-21	117.01	118.18	113.92	114.13	97.600	1,305,600
2020-05-20	114.44	117.54	113.62	117.38	100.38	1,772,900
2020-05-19	112.36	115.52	112.35	112.55	95.873	1,657,800
2020-05-18	109.34	113.52	108.98	112.69	95.992	2,135,400
2020-05-15	104.50	106.56	103.70	106.22	90.481	2,033,400
2020-05-14	104.90	108.46	102.32	108.35	92.295	2,142,800
2020-05-13	108.57	109.36	104.17	106.15	90.421	2,097,100
2020-05-12	111.50	112.74	108.15	108.15	92.125	1,812,000

← NewerPage 27 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.