Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	87.550	88.000	86.660	87.160	72.066	2,382,700
2018-09-07	88.510	89.270	87.330	87.480	72.331	2,531,000
2018-09-06	89.790	90.930	88.450	88.660	73.306	2,226,100
2018-09-05	89.800	89.960	88.900	89.750	74.208	2,438,200
2018-09-04	91.120	91.610	89.690	90.000	74.414	2,133,000
2018-08-31	91.350	91.930	90.980	91.300	75.489	1,749,600
2018-08-30	92.880	93.100	91.490	91.490	75.646	1,694,200
2018-08-29	93.770	93.770	92.800	93.020	76.911	1,399,400
2018-08-28	93.940	94.320	92.840	93.580	77.374	1,156,900
2018-08-27	93.210	94.380	92.820	93.620	77.407	1,381,100
2018-08-24	93.010	93.290	92.340	92.990	76.886	1,416,500
2018-08-23	92.520	93.470	92.160	92.310	76.324	904,400
2018-08-22	92.280	92.890	91.510	92.730	76.671	914,000
2018-08-21	91.160	92.910	91.140	92.690	76.638	1,358,100
2018-08-20	91.910	91.970	90.580	90.980	75.225	1,102,800
2018-08-17	90.660	92.030	89.100	91.850	75.944	1,755,000
2018-08-16	92.300	92.490	91.060	91.410	75.580	1,400,600
2018-08-15	91.930	92.120	90.580	91.610	75.745	1,698,800
2018-08-14	94.030	94.250	92.620	92.720	76.663	1,437,300
2018-08-13	93.580	94.300	93.070	93.810	77.564	1,616,200
2018-08-10	93.470	93.740	92.240	93.090	76.969	2,565,600
2018-08-09	95.190	95.220	94.160	94.330	77.994	1,731,700
2018-08-08	96.060	96.250	95.390	95.420	78.896	1,062,000
2018-08-07	95.420	96.110	95.040	96.070	79.433	1,345,900
2018-08-06	94.050	95.140	93.000	95.090	78.623	1,742,200
2018-08-03	95.660	95.920	94.960	95.610	78.739	1,278,700
2018-08-02	93.650	95.810	92.900	95.620	78.747	1,219,800
2018-08-01	95.360	95.900	94.320	94.640	77.940	1,459,000
2018-07-31	95.090	95.710	94.040	94.580	77.890	1,176,400
2018-07-30	95.160	95.410	93.920	94.430	77.767	1,199,500
2018-07-27	96.000	96.600	94.690	95.200	78.401	1,704,300
2018-07-26	94.780	95.570	94.000	95.470	78.623	1,829,800
2018-07-25	94.240	95.210	92.720	94.820	78.088	2,559,300
2018-07-24	97.320	97.400	94.300	94.470	77.800	2,330,400
2018-07-23	96.660	96.930	93.810	96.440	79.422	3,257,600
2018-07-20	103.25	103.95	96.500	96.990	79.875	7,018,900
2018-07-19	101.97	102.89	100.72	102.48	84.396	2,113,800
2018-07-18	101.97	102.90	101.35	102.03	84.026	2,163,100
2018-07-17	98.940	101.73	98.930	101.69	83.746	1,942,000
2018-07-16	99.900	100.62	99.110	99.760	82.156	1,476,300
2018-07-13	99.650	100.23	99.020	99.600	82.024	1,118,400
2018-07-12	99.650	100.26	97.890	99.820	82.206	1,762,300
2018-07-11	100.38	101.02	98.390	98.550	81.160	1,252,400
2018-07-10	100.46	102.10	100.14	101.64	83.704	1,217,500
2018-07-09	100.51	100.64	99.270	100.43	82.708	994,200
2018-07-06	99.420	100.45	98.590	100.13	82.461	1,438,400
2018-07-05	96.500	99.750	96.500	99.660	82.074	2,248,500
2018-07-03	97.200	97.860	95.300	95.460	78.615	1,060,600
2018-07-02	95.460	97.200	95.050	97.060	79.933	2,029,100
2018-06-29	96.840	97.810	96.590	96.650	79.595	1,616,200
2018-06-28	95.990	97.040	95.330	96.560	79.521	1,283,400
2018-06-27	98.290	98.920	95.940	96.010	79.068	1,462,300
2018-06-26	97.490	98.860	96.870	97.800	80.542	1,732,100
2018-06-25	97.960	98.150	95.810	97.380	80.196	1,965,600
2018-06-22	99.760	100.03	98.070	98.550	81.160	2,301,900
2018-06-21	100.35	100.57	98.790	98.860	81.415	1,074,700
2018-06-20	100.23	100.86	99.930	100.03	82.379	1,422,100
2018-06-19	99.190	100.60	98.420	99.440	81.893	1,847,600
2018-06-18	102.15	102.31	100.36	101.10	83.260	1,951,900
2018-06-15	101.86	102.78	100.39	102.70	84.577	2,158,100

← NewerPage 35 of 79 · 4,732 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.