Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	74.930	74.950	73.230	73.460	61.067	2,538,100
2018-11-30	71.380	72.900	70.470	72.770	60.494	2,884,200
2018-11-29	71.690	72.750	71.140	71.230	59.213	2,238,400
2018-11-28	71.660	72.220	70.060	72.180	60.003	2,303,400
2018-11-27	70.250	71.600	69.830	70.670	58.748	2,621,400
2018-11-26	71.370	71.910	70.000	70.950	58.981	2,504,400
2018-11-23	69.570	71.220	69.520	70.600	58.374	964,400
2018-11-21	70.330	70.960	69.540	70.320	58.142	2,392,400
2018-11-20	68.800	70.080	68.580	69.410	57.390	3,886,800
2018-11-19	72.170	72.710	70.570	70.760	58.506	2,516,200
2018-11-16	72.300	73.580	72.090	72.950	60.317	2,481,900
2018-11-15	71.100	73.380	70.890	73.140	60.474	3,954,400
2018-11-14	73.000	73.380	70.720	71.280	58.936	3,501,700
2018-11-13	73.490	74.650	71.630	72.080	59.598	3,314,800
2018-11-12	73.930	75.800	72.630	72.840	60.226	5,125,300
2018-11-09	77.430	79.890	75.150	76.660	63.384	8,461,500
2018-11-08	82.210	84.310	81.440	83.400	68.957	2,667,800
2018-11-07	83.400	83.570	81.680	82.650	68.337	3,129,500
2018-11-06	82.750	84.120	82.330	82.640	68.329	2,188,800
2018-11-05	84.260	84.340	81.200	83.000	68.626	2,538,700
2018-11-02	87.430	87.980	84.320	85.270	70.503	2,670,000
2018-11-01	87.230	90.410	87.000	89.490	73.993	1,853,300
2018-10-31	85.830	87.430	84.440	86.760	71.735	2,362,200
2018-10-30	82.120	84.860	81.900	84.660	69.999	1,985,100
2018-10-29	82.350	83.600	80.580	81.850	67.676	1,675,400
2018-10-26	79.820	82.170	79.470	81.080	67.039	1,561,700
2018-10-25	80.660	82.430	80.020	81.860	67.684	1,695,300
2018-10-24	83.420	83.420	79.270	79.390	65.642	2,170,500
2018-10-23	82.940	84.890	80.560	84.320	69.718	2,338,900
2018-10-22	85.750	86.500	84.540	85.200	70.446	1,468,400
2018-10-19	86.580	87.470	84.770	85.160	70.412	1,481,600
2018-10-18	87.820	88.000	85.880	86.230	71.297	1,444,500
2018-10-17	89.060	89.270	87.400	88.380	73.075	1,256,300
2018-10-16	87.780	88.970	87.460	88.700	73.339	1,886,400
2018-10-15	86.750	88.070	86.250	87.050	71.975	1,756,400
2018-10-12	87.240	87.730	85.910	87.210	72.107	1,742,100
2018-10-11	84.670	87.110	84.430	85.260	70.495	2,011,500
2018-10-10	87.290	87.350	84.790	84.800	70.115	2,699,500
2018-10-09	87.700	88.700	87.300	88.520	73.191	1,084,600
2018-10-08	87.240	87.940	86.360	87.570	72.405	1,137,300
2018-10-05	90.650	90.870	86.610	87.550	72.389	2,129,300
2018-10-04	92.000	92.010	90.090	91.050	75.282	1,296,600
2018-10-03	92.320	93.070	91.030	92.450	76.440	1,611,000
2018-10-02	91.260	93.020	91.260	91.880	75.969	1,076,500
2018-10-01	91.280	92.160	90.800	91.450	75.613	1,182,600
2018-09-28	89.700	90.820	88.910	90.710	75.001	1,108,400
2018-09-27	90.280	90.730	89.620	89.940	74.365	1,051,600
2018-09-26	90.750	91.410	89.800	90.040	74.447	1,779,000
2018-09-25	93.040	93.300	91.250	91.730	75.845	2,022,900
2018-09-24	91.740	93.620	90.700	93.180	77.044	1,780,200
2018-09-21	91.360	92.540	90.770	92.170	76.208	3,894,000
2018-09-20	89.600	92.110	89.450	91.610	75.745	3,401,100
2018-09-19	87.790	89.210	86.900	88.860	73.472	2,304,200
2018-09-18	86.260	87.190	86.260	86.810	71.777	1,547,800
2018-09-17	87.090	88.060	86.080	86.220	71.289	1,913,800
2018-09-14	87.540	89.230	87.130	87.730	72.537	2,135,100
2018-09-13	85.000	87.600	84.870	87.210	72.107	2,907,100
2018-09-12	85.090	85.310	83.050	84.370	69.759	2,418,700
2018-09-11	86.650	86.960	84.700	85.830	70.966	2,892,700
2018-09-10	87.550	88.000	86.660	87.160	72.066	2,382,700

← NewerPage 34 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.