Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	100.36	100.75	98.970	99.350	81.071	2,120,500
2017-09-25	102.17	102.17	98.700	99.590	81.267	2,490,800
2017-09-22	101.71	103.52	101.50	103.08	84.115	1,377,400
2017-09-21	103.28	103.85	101.23	102.13	83.339	2,126,700
2017-09-20	108.24	108.28	101.76	103.51	84.466	3,559,400
2017-09-19	107.89	108.66	107.22	107.93	88.072	1,091,700
2017-09-18	109.80	110.61	107.38	107.49	87.713	2,274,600
2017-09-15	107.06	109.73	106.71	109.55	89.394	2,366,300
2017-09-14	105.78	108.11	105.77	107.08	87.379	1,635,900
2017-09-13	106.45	106.86	105.58	106.80	87.150	899,300
2017-09-12	107.60	107.75	106.65	106.87	87.207	1,029,300
2017-09-11	105.70	107.43	105.25	107.19	87.469	1,268,600
2017-09-08	106.05	106.35	104.31	104.64	85.388	969,500
2017-09-07	106.43	107.30	105.94	106.43	86.848	1,394,700
2017-09-06	107.63	107.99	105.80	106.17	86.636	1,469,100
2017-09-05	106.92	108.94	105.33	106.93	87.256	2,198,500
2017-09-01	105.56	106.38	105.43	105.57	86.147	1,106,400
2017-08-31	104.01	105.60	103.67	105.36	85.975	1,412,900
2017-08-30	101.80	104.08	101.24	103.94	84.816	1,602,900
2017-08-29	99.980	101.97	99.110	101.52	82.842	1,137,700
2017-08-28	102.09	102.29	99.770	100.70	82.173	1,952,200
2017-08-25	102.74	103.13	101.55	101.98	83.217	1,105,700
2017-08-24	102.93	103.31	101.94	102.50	83.641	1,131,700
2017-08-23	102.53	103.03	102.21	102.71	83.813	861,100
2017-08-22	101.64	103.38	101.39	103.01	84.058	980,800
2017-08-21	102.58	102.62	100.06	101.01	82.426	1,364,900
2017-08-18	102.57	102.93	101.17	102.21	83.405	1,138,800
2017-08-17	105.48	105.56	102.11	102.21	83.405	1,617,300
2017-08-16	106.10	106.10	105.09	105.93	86.440	1,018,700
2017-08-15	105.73	106.11	104.83	105.80	86.334	2,056,700
2017-08-14	104.04	105.66	103.81	105.47	86.065	1,252,700
2017-08-11	101.71	103.59	101.45	103.18	84.196	1,051,200
2017-08-10	103.60	103.99	101.49	101.60	82.907	1,650,800
2017-08-09	103.70	105.07	103.51	104.74	85.469	1,012,600
2017-08-08	104.50	105.98	104.25	104.73	85.461	1,319,300
2017-08-07	102.29	104.70	102.29	104.50	85.273	1,257,000
2017-08-04	101.67	103.65	101.00	102.55	83.682	1,712,800
2017-08-03	104.43	104.53	101.29	101.79	82.801	2,148,500
2017-08-02	106.82	106.98	103.35	104.43	84.948	2,025,200
2017-08-01	105.11	105.38	103.50	104.28	84.826	2,064,400
2017-07-31	106.37	106.51	104.39	104.87	85.306	1,240,700
2017-07-28	106.64	107.15	105.42	105.76	86.030	1,604,600
2017-07-27	107.61	108.56	105.55	107.00	87.039	3,054,600
2017-07-26	107.00	107.94	106.30	107.33	87.307	1,319,700
2017-07-25	106.39	106.74	104.71	106.39	86.543	1,700,100
2017-07-24	107.65	107.73	105.37	105.86	86.112	3,086,000
2017-07-21	106.73	107.98	105.23	107.47	87.421	3,844,900
2017-07-20	106.18	108.21	105.50	107.64	87.560	4,144,600
2017-07-19	104.50	105.50	104.06	105.41	85.746	1,810,600
2017-07-18	103.05	103.87	101.87	103.83	84.460	1,281,600
2017-07-17	104.02	104.42	103.18	103.30	84.029	1,693,900
2017-07-14	103.42	104.03	103.17	103.99	84.591	1,352,000
2017-07-13	102.00	103.18	101.48	102.75	83.582	1,682,100
2017-07-12	101.45	102.29	101.14	101.73	82.752	1,605,700
2017-07-11	100.05	101.07	99.690	100.73	81.939	1,375,200
2017-07-10	99.930	100.30	98.420	100.05	81.386	1,295,200
2017-07-07	98.190	100.42	98.060	99.700	81.101	1,556,300
2017-07-06	97.140	99.040	96.610	97.790	79.547	2,241,900
2017-07-05	95.790	97.820	95.790	97.530	79.336	2,346,200
2017-07-03	96.440	97.480	95.150	95.340	77.554	1,180,800

← NewerPage 39 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.