Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	77.790	78.000	76.500	76.920	64.588	1,088,400
2019-08-21	78.060	78.190	76.970	77.580	65.143	1,313,900
2019-08-20	76.490	77.340	76.100	76.740	64.437	1,397,200
2019-08-19	78.250	78.650	76.900	77.090	64.731	1,260,900
2019-08-16	76.450	77.020	76.000	76.660	64.370	1,522,000
2019-08-15	76.330	76.470	75.310	75.550	63.438	1,450,500
2019-08-14	76.510	77.690	75.720	75.990	63.807	1,914,500
2019-08-13	75.940	79.730	75.540	78.440	65.865	2,028,300
2019-08-12	77.040	77.480	75.880	76.280	64.051	1,868,300
2019-08-09	79.400	79.600	76.360	77.520	65.092	2,843,800
2019-08-08	76.740	80.400	75.720	80.270	67.401	4,937,500
2019-08-07	76.670	79.990	76.580	79.900	67.091	3,364,000
2019-08-06	76.810	77.860	76.400	77.660	65.210	2,434,300
2019-08-05	76.860	77.630	75.150	75.820	63.665	3,257,600
2019-08-02	81.910	82.000	78.790	79.330	66.612	3,396,800
2019-08-01	85.000	87.700	81.460	82.770	69.500	3,260,400
2019-07-31	88.770	88.770	84.500	85.280	71.608	1,600,400
2019-07-30	86.080	87.830	85.840	87.750	73.682	1,421,200
2019-07-29	85.980	87.150	85.380	86.800	72.884	1,246,800
2019-07-26	86.130	86.360	85.470	85.980	72.196	974,000
2019-07-25	86.020	86.170	85.110	85.660	71.927	1,707,400
2019-07-24	85.000	86.970	84.810	86.350	72.507	2,599,000
2019-07-23	83.920	84.830	83.470	84.540	70.987	2,090,100
2019-07-22	81.780	83.410	81.730	83.270	69.920	1,893,400
2019-07-19	81.850	81.850	81.030	81.320	68.283	1,817,000
2019-07-18	80.650	81.780	79.880	81.420	68.367	2,062,300
2019-07-17	81.990	81.990	80.090	80.170	67.317	1,614,800
2019-07-16	82.000	82.080	80.930	81.310	68.275	1,612,600
2019-07-15	81.400	82.340	81.200	82.040	68.888	1,204,800
2019-07-12	79.340	81.040	79.340	81.010	68.023	1,178,600
2019-07-11	80.130	80.350	78.560	79.180	66.486	1,211,000
2019-07-10	80.700	81.380	79.850	79.910	67.099	1,197,800
2019-07-09	78.680	79.840	78.160	79.760	66.973	1,254,600
2019-07-08	79.440	80.060	78.900	79.350	66.629	1,269,800
2019-07-05	79.950	80.700	79.790	80.330	67.452	810,500
2019-07-03	81.410	81.670	79.540	80.690	67.754	1,014,000
2019-07-02	81.610	81.770	80.190	80.840	67.880	1,650,500
2019-07-01	83.260	84.500	80.960	81.910	68.778	3,943,900
2019-06-28	77.490	77.870	77.040	77.270	64.882	3,397,700
2019-06-27	76.580	77.840	76.360	76.950	64.614	1,473,000
2019-06-26	76.140	77.160	75.730	75.840	63.681	1,787,900
2019-06-25	75.960	76.160	74.240	74.320	62.405	1,664,500
2019-06-24	75.160	76.390	75.000	75.910	63.740	1,368,700
2019-06-21	75.500	75.790	74.740	75.220	63.161	3,210,700
2019-06-20	77.220	77.510	75.120	75.840	63.681	1,687,400
2019-06-19	75.950	76.380	74.800	75.530	63.421	1,539,200
2019-06-18	73.180	76.420	72.790	75.720	63.581	2,804,200
2019-06-17	71.650	72.590	70.940	72.440	60.827	1,968,200
2019-06-14	71.580	72.270	70.310	71.800	60.289	2,035,800
2019-06-13	72.970	73.740	72.680	73.350	61.591	1,265,400
2019-06-12	73.360	73.460	72.340	72.660	61.011	1,392,500
2019-06-11	74.210	74.730	73.370	73.970	62.111	2,894,100
2019-06-10	70.890	73.470	70.750	73.100	61.381	2,753,600
2019-06-07	69.330	70.380	68.680	70.150	58.904	2,070,700
2019-06-06	68.050	69.770	67.790	69.430	58.299	2,565,100
2019-06-05	69.500	70.690	66.570	67.960	57.065	2,417,000
2019-06-04	67.970	69.470	67.530	69.400	58.274	1,787,300
2019-06-03	67.260	68.070	66.290	66.920	56.192	1,398,600
2019-05-31	67.230	68.640	66.610	66.630	55.948	1,615,500
2019-05-30	68.510	70.130	67.790	68.270	57.325	1,722,700

← NewerPage 31 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.