Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	67.540	68.720	67.130	68.540	57.552	1,771,700
2019-05-28	69.950	70.360	67.940	68.010	57.107	2,204,600
2019-05-24	69.170	70.950	68.890	69.530	58.383	3,535,700
2019-05-23	67.280	68.560	66.350	68.460	57.485	2,544,300
2019-05-22	68.910	69.560	68.300	68.540	57.552	1,752,400
2019-05-21	70.010	71.440	68.800	69.740	58.559	3,605,400
2019-05-20	67.730	69.870	67.110	68.010	57.107	4,397,100
2019-05-17	72.120	73.160	69.910	70.410	58.803	4,254,100
2019-05-16	76.250	76.940	73.110	73.990	61.793	4,312,600
2019-05-15	77.430	79.390	77.170	78.750	65.768	1,557,500
2019-05-14	77.950	78.570	77.420	78.110	65.234	1,936,600
2019-05-13	80.000	80.390	76.070	76.630	63.998	2,955,100
2019-05-10	83.130	83.630	80.600	82.560	68.950	1,774,500
2019-05-09	83.000	83.980	81.560	83.640	69.852	1,720,100
2019-05-08	83.450	85.160	82.990	84.060	70.203	1,819,800
2019-05-07	85.090	85.500	82.640	83.550	69.777	2,615,900
2019-05-06	84.040	86.790	83.760	86.520	72.257	2,326,400
2019-05-03	88.610	89.950	84.040	87.600	73.159	5,988,600
2019-05-02	88.520	91.340	88.380	90.790	75.823	3,491,900
2019-05-01	90.190	91.200	88.460	88.480	73.894	2,105,900
2019-04-30	87.020	88.280	86.520	88.180	73.644	1,685,800
2019-04-29	86.690	87.740	86.570	86.800	72.491	1,626,600
2019-04-26	87.370	87.670	85.500	87.020	72.675	2,227,700
2019-04-25	89.610	89.730	87.150	88.530	73.936	1,123,700
2019-04-24	89.230	90.640	89.230	89.900	75.080	1,082,300
2019-04-23	88.270	89.540	87.910	89.240	74.529	1,604,300
2019-04-22	89.500	89.680	88.150	88.270	73.719	1,156,000
2019-04-18	91.600	91.860	89.780	90.000	75.164	1,531,400
2019-04-17	93.350	94.390	90.380	91.180	76.149	3,059,100
2019-04-16	91.000	93.590	90.660	93.560	78.137	2,110,600
2019-04-15	90.870	91.000	89.340	90.280	75.397	1,193,100
2019-04-12	89.050	90.690	88.670	90.680	75.731	1,532,200
2019-04-11	88.230	89.710	87.710	88.240	73.694	1,327,700
2019-04-10	87.050	88.230	86.510	88.050	73.535	1,009,600
2019-04-09	87.160	87.390	86.470	87.070	72.717	1,096,500
2019-04-08	86.600	87.810	86.040	87.650	73.201	1,356,600
2019-04-05	85.740	86.970	85.730	86.800	72.491	1,081,300
2019-04-04	85.170	86.540	85.050	85.510	71.414	1,312,700
2019-04-03	85.120	86.720	84.770	85.360	71.288	1,887,700
2019-04-02	83.940	84.540	83.750	84.160	70.286	697,900
2019-04-01	83.340	84.400	83.250	83.860	70.036	1,278,400
2019-03-29	81.440	82.770	80.990	82.480	68.883	1,589,700
2019-03-28	80.760	81.630	79.960	80.540	67.263	945,700
2019-03-27	82.120	82.600	79.890	80.590	67.305	1,273,500
2019-03-26	82.100	82.780	81.370	82.120	68.583	1,086,700
2019-03-25	82.270	82.750	80.130	81.450	68.023	1,814,300
2019-03-22	85.630	85.840	82.420	82.590	68.975	2,198,400
2019-03-21	82.120	86.890	82.050	86.070	71.881	2,500,900
2019-03-20	83.380	83.500	81.200	81.750	68.274	1,953,000
2019-03-19	83.210	84.610	83.100	83.420	69.668	1,562,600
2019-03-18	83.870	84.090	81.990	82.590	68.975	1,579,000
2019-03-15	82.160	85.380	82.050	83.760	69.952	4,004,000
2019-03-14	81.880	82.850	81.010	81.430	68.006	1,993,300
2019-03-13	82.810	82.900	81.610	81.770	68.290	1,766,100
2019-03-12	81.740	82.770	81.190	82.260	68.699	1,296,400
2019-03-11	80.590	82.150	80.570	81.480	68.048	1,134,100
2019-03-08	78.390	80.370	78.040	80.130	66.921	1,113,100
2019-03-07	80.720	80.950	79.150	79.500	66.394	1,501,800
2019-03-06	81.940	82.440	80.960	80.990	67.639	1,248,900
2019-03-05	82.000	82.700	81.360	81.880	68.382	1,529,500

← NewerPage 32 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.