Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	100.82	102.28	100.54	101.97	83.976	1,322,200
2018-06-13	101.10	101.63	100.31	100.44	82.716	1,731,100
2018-06-12	99.990	101.13	99.300	100.88	83.079	1,560,400
2018-06-11	99.810	100.26	99.110	99.660	82.074	1,239,100
2018-06-08	99.070	100.35	98.180	99.810	82.197	3,094,200
2018-06-07	100.47	104.20	100.21	102.49	84.405	2,594,700
2018-06-06	99.790	100.38	98.820	100.31	82.609	1,797,200
2018-06-05	100.73	101.26	99.070	99.510	81.950	2,105,600
2018-06-04	100.72	100.96	99.500	100.35	82.642	1,865,600
2018-06-01	99.280	101.00	98.600	100.97	83.153	1,343,400
2018-05-31	99.380	99.650	98.540	98.610	81.209	2,292,000
2018-05-30	100.01	100.55	98.700	99.780	82.173	1,558,000
2018-05-29	99.670	100.70	98.590	99.440	81.893	1,833,900
2018-05-25	99.540	100.71	99.540	100.37	82.659	1,208,300
2018-05-24	100.18	100.48	99.080	99.580	82.008	1,816,900
2018-05-23	99.340	100.08	98.840	100.06	82.403	1,519,200
2018-05-22	99.410	101.29	99.160	100.04	82.387	1,549,700
2018-05-21	99.650	100.37	98.200	98.850	81.407	2,017,400
2018-05-18	98.310	99.180	97.850	98.490	80.847	2,068,800
2018-05-17	98.420	100.10	98.300	99.710	81.848	1,743,600
2018-05-16	98.420	98.880	97.930	98.840	81.134	1,467,000
2018-05-15	98.310	98.330	97.130	97.890	80.354	2,560,200
2018-05-14	98.100	100.20	97.650	99.020	81.282	1,678,900
2018-05-11	96.880	97.730	96.570	97.010	79.632	1,853,500
2018-05-10	95.910	97.170	95.800	97.070	79.681	1,925,400
2018-05-09	96.710	96.980	94.500	95.550	78.433	2,291,100
2018-05-08	95.420	96.790	95.300	96.620	79.312	2,331,400
2018-05-07	96.270	96.450	92.470	95.340	78.261	3,618,200
2018-05-04	89.830	96.280	88.000	96.200	78.967	4,731,700
2018-05-03	90.500	92.980	89.530	92.250	75.725	3,350,700
2018-05-02	93.100	93.750	90.660	91.360	74.994	2,894,100
2018-05-01	86.790	91.030	86.750	90.900	74.616	3,833,800
2018-04-30	87.080	88.460	86.130	86.760	71.218	2,255,400
2018-04-27	88.770	89.030	86.940	87.080	71.481	1,415,300
2018-04-26	88.900	89.650	87.920	88.400	72.564	2,242,700
2018-04-25	87.900	88.740	86.310	87.810	72.080	2,541,600
2018-04-24	88.470	89.660	86.860	87.770	72.047	2,627,800
2018-04-23	91.500	91.780	88.470	88.640	72.761	2,737,300
2018-04-20	93.370	93.700	90.380	91.180	74.846	5,078,600
2018-04-19	97.220	97.240	93.730	93.880	77.063	3,228,700
2018-04-18	99.210	99.730	97.920	98.960	81.233	1,330,600
2018-04-17	98.340	99.860	97.880	99.450	81.635	1,338,400
2018-04-16	98.860	99.500	97.270	97.730	80.223	1,837,600
2018-04-13	100.63	100.98	98.150	98.470	80.830	1,236,100
2018-04-12	98.830	100.19	98.510	99.910	82.012	1,779,500
2018-04-11	97.550	98.950	97.100	98.370	80.748	1,206,000
2018-04-10	98.130	98.750	96.530	98.010	80.453	1,265,700
2018-04-09	96.530	98.750	95.970	96.020	78.819	1,535,100
2018-04-06	97.660	98.570	95.220	95.560	78.442	1,778,300
2018-04-05	99.900	100.84	98.090	98.800	81.101	1,194,000
2018-04-04	95.620	99.880	95.590	99.630	81.783	2,267,600
2018-04-03	97.020	98.140	95.950	97.630	80.141	2,106,400
2018-04-02	99.880	99.880	95.690	96.530	79.238	1,965,200
2018-03-29	99.720	101.24	98.850	100.26	82.300	2,209,300
2018-03-28	100.85	102.69	98.390	98.870	81.159	2,038,100
2018-03-27	105.50	105.54	100.85	101.52	83.334	1,492,100
2018-03-26	104.03	105.00	102.35	104.93	86.133	2,070,900
2018-03-23	105.32	105.50	101.37	101.41	83.244	2,469,200
2018-03-22	106.87	108.58	105.18	105.24	86.388	1,703,000
2018-03-21	109.00	110.32	107.73	108.47	89.039	1,618,500

← NewerPage 36 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.