Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	121.84	124.52	121.05	122.59	104.42	2,151,300
2020-02-12	120.61	123.28	120.44	123.05	104.82	2,002,300
2020-02-11	117.38	120.29	117.13	119.17	101.51	1,694,700
2020-02-10	112.46	116.28	111.45	116.28	99.050	1,630,400
2020-02-07	116.42	116.84	113.94	113.94	96.682	2,582,800
2020-02-06	119.66	120.32	116.52	117.68	99.855	1,808,900
2020-02-05	119.82	120.67	118.14	119.64	101.52	1,275,100
2020-02-04	117.89	118.74	116.66	117.96	100.09	1,624,200
2020-02-03	113.12	115.49	112.70	115.03	97.607	1,721,300
2020-01-31	115.50	115.74	112.72	113.15	96.012	2,448,400
2020-01-30	116.57	118.50	114.10	116.23	98.625	2,982,200
2020-01-29	120.00	120.34	117.80	117.89	100.03	1,609,900
2020-01-28	118.11	121.07	117.80	119.79	101.65	2,205,700
2020-01-27	118.47	118.50	116.20	116.88	99.177	3,086,000
2020-01-24	126.50	128.48	120.79	122.31	103.78	7,203,700
2020-01-23	125.43	128.33	124.41	128.19	108.77	4,327,600
2020-01-22	124.68	126.93	124.55	124.96	106.03	2,597,000
2020-01-21	124.01	125.47	123.60	123.80	105.05	2,158,500
2020-01-17	123.94	124.75	123.02	124.17	105.36	1,979,300
2020-01-16	121.72	123.34	121.45	123.09	104.45	1,667,500
2020-01-15	123.00	123.25	119.92	120.42	102.18	2,165,500
2020-01-14	125.27	125.75	122.61	123.34	104.66	2,183,500
2020-01-13	121.19	125.23	121.06	124.51	105.65	2,960,600
2020-01-10	121.29	121.50	119.64	120.08	101.89	2,429,900
2020-01-09	120.90	121.23	117.60	119.65	101.53	1,935,800
2020-01-08	118.08	120.87	117.59	119.54	101.43	2,139,000
2020-01-07	117.17	118.48	116.30	117.67	99.847	2,055,800
2020-01-06	117.04	117.46	115.08	116.56	98.905	3,177,000
2020-01-03	119.91	120.89	117.65	118.65	100.68	2,339,000
2020-01-02	122.01	122.40	119.71	121.67	103.24	2,351,900
2019-12-31	120.48	121.24	119.21	120.88	102.57	1,171,300
2019-12-30	121.80	121.93	120.42	121.03	102.70	1,277,700
2019-12-27	122.64	122.68	120.69	122.29	103.77	1,414,100
2019-12-26	122.12	122.89	120.75	122.28	103.76	1,472,600
2019-12-24	120.34	122.24	120.01	122.16	103.66	1,095,900
2019-12-23	119.41	121.36	119.12	120.03	101.85	2,269,700
2019-12-20	118.53	119.20	117.01	118.90	100.89	3,475,600
2019-12-19	116.10	118.22	115.18	117.85	100.000	2,814,600
2019-12-18	113.40	116.14	112.98	115.87	98.320	2,802,400
2019-12-17	113.48	113.72	112.30	113.10	95.969	2,430,200
2019-12-16	112.86	114.42	112.79	113.16	96.020	2,116,600
2019-12-13	111.61	112.86	110.61	111.86	94.917	2,333,800
2019-12-12	108.00	112.77	107.50	111.49	94.603	3,464,200
2019-12-11	104.78	109.77	104.65	109.29	92.736	4,007,300
2019-12-10	103.65	105.00	101.53	104.39	88.578	1,856,200
2019-12-09	103.92	105.42	103.15	103.23	87.594	2,874,500
2019-12-06	100.55	102.09	100.50	101.36	86.007	1,813,200
2019-12-05	99.640	100.33	99.190	99.980	84.836	1,220,400
2019-12-04	98.640	100.11	98.640	98.820	83.852	1,191,300
2019-12-03	96.380	97.580	95.630	97.440	82.681	2,085,700
2019-12-02	98.100	99.050	97.550	98.360	83.462	1,753,600
2019-11-29	98.900	99.880	98.100	98.300	83.037	900,000
2019-11-27	99.550	100.13	99.110	99.630	84.161	991,000
2019-11-26	100.50	100.71	98.780	99.120	83.730	2,237,400
2019-11-25	98.500	101.12	98.140	100.82	85.166	2,253,800
2019-11-22	96.900	97.870	96.390	97.840	82.649	1,767,000
2019-11-21	96.400	97.000	95.580	96.410	81.441	1,478,500
2019-11-20	95.630	97.650	95.600	96.040	81.128	2,156,100
2019-11-19	98.080	98.100	95.300	96.610	81.610	2,528,900
2019-11-18	98.900	99.210	97.170	97.450	82.319	2,671,000

← NewerPage 29 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.