Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	96.640	97.270	95.110	95.950	78.050	2,194,300
2017-06-29	97.960	98.420	94.350	96.130	78.197	3,107,500
2017-06-28	98.740	98.880	96.370	98.360	80.011	2,328,300
2017-06-27	100.50	100.62	97.710	97.860	79.604	2,896,400
2017-06-26	104.47	105.25	101.26	101.32	82.419	1,947,400
2017-06-23	103.25	104.51	102.57	104.36	84.891	2,462,200
2017-06-22	103.37	103.65	101.38	103.25	83.989	1,309,700
2017-06-21	102.32	103.57	101.61	103.30	84.029	1,123,500
2017-06-20	103.90	104.59	101.61	101.81	82.817	1,377,900
2017-06-19	102.72	104.55	102.72	104.06	84.647	1,239,800
2017-06-16	102.35	103.61	101.09	101.90	82.890	1,923,200
2017-06-15	100.74	102.64	100.56	102.28	83.200	1,675,300
2017-06-14	105.27	105.56	101.02	102.47	83.354	1,701,800
2017-06-13	104.67	105.69	103.47	104.85	85.290	2,062,400
2017-06-12	105.26	105.85	101.00	103.76	84.403	4,118,900
2017-06-09	111.40	112.11	104.29	107.01	87.047	2,974,300
2017-06-08	109.82	111.06	108.82	111.01	90.301	1,526,800
2017-06-07	108.00	109.80	107.71	109.48	89.056	1,527,300
2017-06-06	107.50	109.43	107.30	107.86	87.739	1,121,500
2017-06-05	108.20	109.20	107.75	108.15	87.974	1,300,600
2017-06-02	108.13	108.67	106.51	108.42	88.194	1,577,200
2017-06-01	106.79	107.68	106.25	107.68	87.592	1,649,400
2017-05-31	106.98	107.00	105.43	106.43	86.575	1,468,100
2017-05-30	105.80	107.25	105.77	106.36	86.518	752,600
2017-05-26	106.00	106.34	104.50	105.89	86.136	1,051,100
2017-05-25	105.65	107.18	105.13	106.04	86.258	1,303,700
2017-05-24	105.49	105.98	104.70	105.42	85.754	969,900
2017-05-23	105.02	105.38	103.56	105.17	85.550	958,700
2017-05-22	104.45	105.10	104.12	104.96	85.380	1,214,700
2017-05-19	103.65	104.32	103.31	103.87	84.493	1,236,800
2017-05-18	100.63	103.87	100.22	103.20	83.948	1,889,100
2017-05-17	104.50	104.72	100.47	100.55	81.792	2,079,300
2017-05-16	104.05	105.51	103.46	105.50	85.819	1,687,000
2017-05-15	102.99	104.23	102.63	103.76	84.403	1,293,800
2017-05-12	102.60	102.88	101.90	102.52	83.395	1,032,900
2017-05-11	102.20	102.92	101.35	102.61	83.240	1,089,700
2017-05-10	102.65	103.07	101.66	102.50	83.151	1,240,600
2017-05-09	101.33	102.34	101.17	101.93	82.689	1,094,800
2017-05-08	101.57	101.81	100.60	101.02	81.950	1,102,300
2017-05-05	101.35	101.68	100.31	101.46	82.307	1,113,100
2017-05-04	101.32	102.44	100.88	100.92	81.869	1,514,600
2017-05-03	100.18	101.78	99.600	101.43	82.283	2,382,900
2017-05-02	100.00	100.73	99.330	100.67	81.666	1,759,900
2017-05-01	100.26	100.81	98.510	99.810	80.969	2,295,200
2017-04-28	102.79	104.33	99.570	99.740	80.912	4,690,200
2017-04-27	103.42	104.38	103.05	104.20	84.530	3,035,100
2017-04-26	104.30	104.30	102.07	102.97	83.532	2,170,000
2017-04-25	104.26	104.79	103.96	104.00	84.368	2,726,800
2017-04-24	103.00	105.34	102.67	103.91	84.295	3,582,600
2017-04-21	101.56	101.76	100.35	101.60	82.421	1,530,400
2017-04-20	99.500	101.88	99.350	101.63	82.445	1,900,100
2017-04-19	99.800	100.60	99.090	99.240	80.506	1,695,800
2017-04-18	98.180	99.600	98.050	99.030	80.336	1,564,100
2017-04-17	97.920	98.880	97.920	98.760	80.117	927,400
2017-04-13	96.820	99.440	96.150	97.470	79.070	2,097,600
2017-04-12	100.23	100.40	96.980	97.590	79.168	3,727,000
2017-04-11	100.50	100.82	99.110	100.14	81.236	2,914,700
2017-04-10	101.90	102.54	100.66	101.53	82.364	1,994,100
2017-04-07	99.430	102.64	99.110	101.82	82.599	3,974,700
2017-04-06	98.970	99.810	97.730	99.420	80.652	1,388,200

← NewerPage 40 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.