Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	96.460	97.930	95.880	97.430	79.736	2,096,500
2017-12-19	95.830	96.520	95.300	95.680	78.304	1,837,300
2017-12-18	95.000	96.240	94.630	95.840	78.435	2,593,500
2017-12-15	94.510	95.490	93.580	94.630	77.445	3,952,700
2017-12-14	95.510	96.000	93.600	94.090	77.003	3,553,800
2017-12-13	97.070	97.500	95.590	95.860	78.451	1,977,700
2017-12-12	96.240	97.220	95.010	96.470	78.951	2,638,900
2017-12-11	96.160	97.020	95.880	96.980	79.368	1,937,200
2017-12-08	97.940	98.300	95.790	96.280	78.795	2,493,800
2017-12-07	98.150	98.300	95.130	96.680	79.122	3,576,200
2017-12-06	95.150	97.120	93.050	96.470	78.951	5,397,000
2017-12-05	97.710	99.580	95.360	97.600	79.875	2,932,800
2017-12-04	102.95	102.99	98.230	98.260	80.415	3,761,200
2017-12-01	103.70	103.99	99.720	102.23	83.664	3,225,000
2017-11-30	105.47	106.27	104.28	104.74	85.719	2,817,900
2017-11-29	107.20	107.42	103.38	105.33	86.202	2,878,800
2017-11-28	107.43	107.88	106.23	107.55	88.018	2,073,400
2017-11-27	109.20	109.21	107.14	107.22	87.748	1,726,600
2017-11-24	108.67	109.85	108.42	109.75	89.819	617,000
2017-11-22	110.19	110.25	108.48	108.54	88.829	1,536,800
2017-11-21	110.28	111.08	109.81	110.25	90.228	1,638,200
2017-11-20	109.63	110.54	109.40	109.79	89.852	1,163,000
2017-11-17	110.35	110.62	108.89	110.00	89.762	1,378,400
2017-11-16	109.86	110.67	109.54	110.06	89.810	1,459,900
2017-11-15	110.57	110.57	107.14	108.89	88.856	2,097,600
2017-11-14	109.92	111.74	109.74	111.21	90.749	1,454,000
2017-11-13	109.29	110.90	108.57	110.30	90.006	1,203,200
2017-11-10	110.69	111.48	109.95	110.41	90.096	1,921,700
2017-11-09	111.71	112.60	109.53	111.12	90.675	2,163,000
2017-11-08	111.33	113.25	110.87	113.15	92.332	2,773,600
2017-11-07	109.87	113.24	107.75	111.19	90.733	8,180,300
2017-11-06	115.24	117.65	114.30	116.33	94.927	6,242,600
2017-11-03	113.64	114.44	111.15	113.19	92.365	2,758,700
2017-11-02	111.21	111.90	108.60	111.76	91.198	2,401,400
2017-11-01	114.52	114.60	110.59	111.32	90.839	2,614,800
2017-10-31	112.40	114.80	111.44	113.86	92.911	2,808,700
2017-10-30	108.40	112.30	108.13	112.00	91.394	2,815,200
2017-10-27	106.29	108.37	105.75	107.91	88.056	2,283,600
2017-10-26	104.99	105.74	104.75	105.52	86.106	1,020,900
2017-10-25	104.91	105.99	103.38	104.57	85.331	1,350,200
2017-10-24	104.73	106.04	104.25	105.21	85.853	1,545,500
2017-10-23	105.66	106.10	104.47	104.77	85.494	1,505,400
2017-10-20	104.47	105.31	103.85	105.15	85.804	1,821,600
2017-10-19	105.40	105.45	101.67	103.32	84.311	3,140,300
2017-10-18	107.56	107.82	105.72	107.34	87.591	1,044,000
2017-10-17	106.58	107.45	106.15	107.35	87.599	997,500
2017-10-16	107.16	107.30	106.11	106.98	87.297	1,099,000
2017-10-13	105.53	107.13	105.15	106.66	87.036	1,253,000
2017-10-12	105.23	106.04	104.92	105.04	85.714	1,103,400
2017-10-11	104.06	105.68	104.06	105.47	86.065	1,152,300
2017-10-10	105.00	105.15	103.33	104.35	85.151	1,030,600
2017-10-09	105.17	105.25	104.43	104.74	85.469	1,026,400
2017-10-06	103.37	105.07	103.18	104.96	85.649	1,453,400
2017-10-05	103.77	104.20	102.96	103.84	84.735	1,117,600
2017-10-04	102.20	103.38	101.80	103.32	84.311	1,363,000
2017-10-03	102.28	103.05	101.70	102.61	83.731	796,400
2017-10-02	102.16	102.86	101.25	102.28	83.462	1,257,100
2017-09-29	101.34	102.00	100.82	101.90	83.152	1,212,300
2017-09-28	101.31	101.94	100.52	101.24	82.613	1,297,600
2017-09-27	100.49	101.97	99.880	101.60	82.907	1,538,200

← NewerPage 38 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.