Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	82.790	82.980	81.260	82.220	68.666	1,554,800
2019-03-01	82.300	82.760	80.910	81.980	68.466	1,391,200
2019-02-28	80.810	82.080	80.670	81.660	68.198	1,577,900
2019-02-27	81.600	81.680	79.740	81.240	67.848	1,468,400
2019-02-26	82.300	82.930	82.000	82.020	68.499	1,118,200
2019-02-25	83.510	84.060	82.290	82.390	68.808	1,976,200
2019-02-22	82.460	82.780	81.860	82.420	68.516	2,319,900
2019-02-21	82.260	82.930	81.060	81.760	67.967	1,818,100
2019-02-20	83.190	83.570	82.170	82.330	68.441	2,341,300
2019-02-19	83.110	83.350	82.530	82.620	68.682	1,409,500
2019-02-15	84.380	84.470	83.150	83.380	69.314	1,185,400
2019-02-14	82.800	83.990	82.390	83.640	69.530	2,371,300
2019-02-13	83.910	84.130	82.890	82.980	68.981	1,557,200
2019-02-12	82.660	84.140	82.450	83.580	69.480	2,022,300
2019-02-11	81.830	82.250	80.610	81.840	68.034	1,896,100
2019-02-08	80.470	81.760	79.880	81.710	67.925	2,828,200
2019-02-07	85.050	85.150	81.430	81.560	67.801	3,581,200
2019-02-06	81.930	87.480	81.750	84.690	70.403	8,926,000
2019-02-05	75.260	76.150	74.900	75.960	63.146	2,798,400
2019-02-04	74.100	74.900	73.000	74.870	62.239	1,740,700
2019-02-01	73.320	74.450	73.200	73.960	61.483	1,834,800
2019-01-31	73.650	73.900	72.620	73.040	60.718	1,753,100
2019-01-30	72.960	74.080	71.980	73.920	61.450	1,948,800
2019-01-29	72.490	72.790	71.290	71.540	59.471	1,585,600
2019-01-28	71.260	72.950	70.690	72.690	60.427	1,745,200
2019-01-25	71.390	73.090	70.680	72.470	60.244	2,026,300
2019-01-24	69.160	70.800	68.500	70.030	58.216	1,659,800
2019-01-23	69.130	69.470	67.590	68.270	56.753	1,482,300
2019-01-22	69.720	69.820	68.430	68.900	57.277	2,090,900
2019-01-18	69.300	70.660	68.800	70.070	58.249	2,464,400
2019-01-17	68.280	69.710	67.120	69.030	57.385	1,559,000
2019-01-16	68.450	69.810	68.330	68.800	57.193	1,593,100
2019-01-15	68.660	69.110	68.130	68.450	56.902	1,162,500
2019-01-14	69.660	69.660	68.300	68.350	56.819	1,628,700
2019-01-11	68.310	70.920	68.010	70.020	58.208	2,484,100
2019-01-10	67.500	69.400	67.300	68.590	57.019	2,271,800
2019-01-09	65.910	68.500	65.800	67.690	56.271	3,456,100
2019-01-08	64.950	65.500	63.760	65.190	54.192	2,213,900
2019-01-07	63.050	65.650	62.910	64.490	53.611	2,134,400
2019-01-04	61.160	64.650	61.160	63.630	52.896	4,067,800
2019-01-03	64.800	65.260	60.120	60.720	50.477	4,701,900
2019-01-02	65.860	68.950	65.750	67.960	56.495	1,850,900
2018-12-31	67.800	68.060	66.380	67.020	55.714	1,311,000
2018-12-28	67.870	68.410	66.810	67.220	55.880	1,640,400
2018-12-27	65.490	67.780	65.390	67.720	56.296	1,475,400
2018-12-26	63.490	66.800	62.740	66.710	55.456	1,800,200
2018-12-24	63.820	65.510	62.710	62.780	52.189	1,305,600
2018-12-21	66.300	67.500	63.910	64.490	53.611	4,037,300
2018-12-20	66.000	67.410	64.470	65.640	54.567	2,206,500
2018-12-19	68.370	69.330	65.760	66.360	55.165	1,968,900
2018-12-18	68.920	70.530	68.570	68.760	57.160	1,664,000
2018-12-17	68.500	70.400	68.050	68.430	56.886	1,792,200
2018-12-14	68.760	70.000	68.390	68.690	57.102	1,666,400
2018-12-13	69.910	70.430	69.280	69.620	57.875	1,652,100
2018-12-12	69.550	70.470	68.700	69.310	57.617	2,654,200
2018-12-11	68.770	70.020	68.020	68.520	56.961	2,482,600
2018-12-10	66.200	67.750	65.810	67.440	56.063	2,612,100
2018-12-07	70.320	70.790	67.380	67.570	56.171	2,293,800
2018-12-06	69.110	70.690	69.020	70.610	58.698	2,642,400
2018-12-04	72.810	73.420	70.690	70.760	58.823	2,712,500

← NewerPage 33 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.