Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	99.680	100.10	98.540	99.420	83.984	2,687,700
2019-11-14	100.00	100.42	98.370	98.750	83.418	2,592,800
2019-11-13	95.600	101.99	95.550	101.14	85.437	7,337,400
2019-11-12	101.93	102.87	100.43	101.59	85.817	4,361,600
2019-11-11	100.05	100.56	99.250	100.38	84.795	1,507,900
2019-11-08	98.600	100.81	98.480	100.44	84.845	1,735,600
2019-11-07	99.200	99.510	97.930	98.640	83.325	1,476,400
2019-11-06	98.120	98.560	97.200	98.130	82.894	1,486,500
2019-11-05	98.750	99.950	98.580	98.720	83.392	1,906,800
2019-11-04	99.140	99.270	98.230	98.480	83.190	1,896,400
2019-11-01	94.650	98.570	94.590	98.300	83.037	3,872,300
2019-10-31	90.590	91.060	89.290	91.060	76.922	1,689,600
2019-10-30	91.520	91.520	89.950	90.970	76.846	1,068,100
2019-10-29	91.500	91.620	90.500	91.210	77.048	1,212,300
2019-10-28	90.980	91.940	90.800	91.660	77.428	1,368,700
2019-10-25	90.010	90.590	89.690	90.060	76.077	1,296,300
2019-10-24	90.300	90.900	89.070	89.690	75.764	1,589,500
2019-10-23	87.630	89.660	87.310	89.290	75.426	1,354,600
2019-10-22	89.650	89.840	88.940	88.960	75.148	1,206,700
2019-10-21	88.210	90.010	88.200	89.890	75.933	1,676,100
2019-10-18	87.290	88.270	86.820	87.770	74.142	2,049,300
2019-10-17	86.500	87.640	85.880	87.550	73.957	2,006,600
2019-10-16	86.470	86.620	85.230	85.660	72.360	1,349,100
2019-10-15	85.600	87.080	84.940	86.640	73.188	1,633,000
2019-10-14	85.100	85.320	84.600	84.980	71.786	1,352,000
2019-10-11	86.050	86.470	83.610	85.400	72.140	2,565,500
2019-10-10	83.110	85.490	83.050	84.890	71.710	2,907,100
2019-10-09	80.100	81.130	79.580	80.710	68.179	1,291,600
2019-10-08	80.210	80.600	78.930	79.000	66.734	1,827,700
2019-10-07	80.560	81.710	80.240	80.880	68.322	1,434,700
2019-10-04	79.000	80.700	78.800	80.650	68.128	1,821,700
2019-10-03	75.750	77.440	74.420	77.270	65.273	1,453,700
2019-10-02	76.730	76.980	75.030	75.430	63.718	2,142,000
2019-10-01	79.810	81.010	77.350	77.410	65.391	1,973,400
2019-09-30	78.190	79.330	77.880	79.250	66.945	1,911,300
2019-09-27	80.090	80.740	77.200	77.470	65.442	2,876,400
2019-09-26	79.700	80.730	79.390	80.360	67.883	2,300,600
2019-09-25	79.230	81.020	78.810	80.990	68.415	1,249,000
2019-09-24	80.090	80.740	78.960	79.720	67.342	1,608,000
2019-09-23	79.680	80.970	79.400	79.840	67.444	949,300
2019-09-20	79.850	80.960	79.320	79.750	67.368	2,019,400
2019-09-19	80.300	81.480	79.230	79.270	66.962	1,536,200
2019-09-18	80.820	80.820	78.870	80.240	67.782	1,405,300
2019-09-17	81.160	81.610	79.620	80.950	68.381	1,697,400
2019-09-16	81.780	82.540	80.610	81.980	69.251	1,342,000
2019-09-13	82.150	83.110	82.070	82.140	69.387	1,676,700
2019-09-12	83.870	84.350	81.740	82.330	69.547	2,024,600
2019-09-11	81.000	83.590	80.650	83.510	70.544	2,366,600
2019-09-10	79.500	80.300	78.590	80.300	67.832	1,344,000
2019-09-09	80.180	80.830	79.080	79.720	67.342	1,343,100
2019-09-06	79.280	80.140	79.000	79.870	67.469	1,548,300
2019-09-05	77.580	79.340	77.560	79.330	67.013	2,298,200
2019-09-04	75.450	76.280	75.330	76.020	64.217	1,127,900
2019-09-03	74.860	75.240	73.630	74.170	62.654	1,378,500
2019-08-30	75.480	75.630	74.310	75.270	63.583	1,254,900
2019-08-29	74.510	75.530	74.030	74.950	63.313	1,227,800
2019-08-28	72.330	73.560	71.510	73.370	61.978	1,240,700
2019-08-27	74.230	74.680	72.800	72.870	61.556	1,405,700
2019-08-26	74.390	74.490	73.510	73.750	62.299	1,289,300
2019-08-23	76.160	76.550	73.320	73.550	61.759	2,466,200

← NewerPage 30 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.