Skyworks Solutions, Inc. - Price History

Monthly price history for SWKS (Skyworks Solutions, Inc.)

DateAdjusted priceReal price
November 2020 136.18 USD 136.18 USD
October 2020 141.29 USD 141.29 USD
September 2020 145.50 USD 145.50 USD
August 2020 144.85 USD 144.85 USD
July 2020 145.08 USD 145.58 USD
June 2020 127.42 USD 127.86 USD
May 2020 118.13 USD 118.54 USD
April 2020 103.12 USD 103.88 USD
March 2020 88.72 USD 89.38 USD
February 2020 99.44 USD 100.18 USD
January 2020 111.88 USD 113.15 USD
December 2019 119.53 USD 120.88 USD
November 2019 96.76 USD 98.30 USD
October 2019 89.64 USD 91.06 USD
September 2019 78.01 USD 79.25 USD
August 2019 74.09 USD 75.27 USD
July 2019 83.45 USD 85.28 USD
June 2019 75.61 USD 77.27 USD
May 2019 65.20 USD 66.63 USD
April 2019 85.82 USD 88.18 USD
March 2019 80.27 USD 82.48 USD
February 2019 79.47 USD 81.66 USD
January 2019 70.76 USD 73.04 USD
December 2018 64.92 USD 67.02 USD
November 2018 70.49 USD 72.77 USD
October 2018 83.59 USD 86.76 USD
September 2018 87.40 USD 90.71 USD
August 2018 87.97 USD 91.30 USD
July 2018 90.77 USD 94.58 USD
June 2018 92.75 USD 96.65 USD
May 2018 94.63 USD 98.61 USD
April 2018 82.99 USD 86.76 USD
March 2018 95.91 USD 100.26 USD
February 2018 104.50 USD 109.25 USD
January 2018 92.71 USD 97.21 USD
December 2017 90.55 USD 94.95 USD
November 2017 99.89 USD 104.74 USD
October 2017 108.27 USD 113.86 USD
September 2017 96.90 USD 101.90 USD
August 2017 100.19 USD 105.36 USD
July 2017 99.41 USD 104.87 USD
June 2017 90.95 USD 95.95 USD
May 2017 100.89 USD 106.43 USD
April 2017 94.29 USD 99.74 USD
March 2017 92.62 USD 97.98 USD
February 2017 89.63 USD 94.81 USD
January 2017 86.73 USD 91.74 USD
December 2016 70.37 USD 74.66 USD
November 2016 72.43 USD 76.85 USD
October 2016 72.24 USD 76.94 USD
September 2016 71.49 USD 76.14 USD
August 2016 70.29 USD 74.86 USD
July 2016 61.73 USD 66.02 USD
June 2016 59.16 USD 63.28 USD
May 2016 62.42 USD 66.76 USD
April 2016 62.22 USD 66.82 USD
March 2016 72.54 USD 77.90 USD
February 2016 61.88 USD 66.45 USD
January 2016 63.90 USD 68.92 USD
December 2015 71.23 USD 76.83 USD
November 2015 76.97 USD 83.02 USD
October 2015 71.36 USD 77.24 USD
September 2015 77.80 USD 84.21 USD
August 2015 80.71 USD 87.35 USD
July 2015 88.14 USD 95.67 USD
June 2015 95.91 USD 104.10 USD
May 2015 100.76 USD 109.36 USD
April 2015 84.88 USD 92.25 USD
March 2015 90.44 USD 98.29 USD
February 2015 84.66 USD 87.75 USD
January 2015 76.29 USD 83.05 USD
December 2014 66.79 USD 72.71 USD
November 2014 61.98 USD 67.47 USD
October 2014 53.39 USD 58.24 USD
September 2014 53.21 USD 58.05 USD
August 2014 51.94 USD 56.66 USD
July 2014 46.43 USD 50.76 USD
June 2014 42.96 USD 46.96 USD
May 2014 39.62 USD 43.31 USD
April 2014 37.45 USD 41.05 USD
March 2014 34.23 USD 37.52 USD
February 2014 32.35 USD 35.46 USD
January 2014 27.60 USD 30.25 USD
December 2013 26.06 USD 28.56 USD
November 2013 24.26 USD 26.59 USD
October 2013 23.54 USD 25.80 USD
September 2013 22.66 USD 24.84 USD
August 2013 23.14 USD 25.36 USD
July 2013 21.93 USD 24.04 USD
June 2013 19.97 USD 21.89 USD
May 2013 21.77 USD 23.86 USD
April 2013 20.13 USD 22.07 USD
March 2013 20.10 USD 22.03 USD
February 2013 19.43 USD 21.30 USD
January 2013 21.84 USD 23.94 USD
December 2012 18.52 USD 20.30 USD
November 2012 20.66 USD 22.65 USD
October 2012 21.34 USD 23.39 USD
September 2012 21.49 USD 23.56 USD
August 2012 27.79 USD 30.46 USD
July 2012 26.39 USD 28.93 USD
June 2012 24.92 USD 27.32 USD
May 2012 24.50 USD 26.86 USD
April 2012 24.76 USD 27.14 USD
March 2012 25.23 USD 27.65 USD
February 2012 24.61 USD 26.97 USD
January 2012 19.69 USD 21.58 USD
December 2011 14.80 USD 16.22 USD
November 2011 14.88 USD 16.31 USD
October 2011 18.07 USD 19.81 USD
September 2011 16.39 USD 17.96 USD
August 2011 18.82 USD 20.63 USD
July 2011 23.09 USD 25.31 USD
June 2011 20.97 USD 22.98 USD
May 2011 23.24 USD 25.47 USD
April 2011 28.70 USD 31.46 USD
March 2011 29.56 USD 32.40 USD
February 2011 32.79 USD 35.94 USD
January 2011 28.98 USD 31.77 USD
December 2010 26.12 USD 28.63 USD
November 2010 23.22 USD 25.45 USD
October 2010 20.91 USD 22.92 USD
September 2010 18.86 USD 20.67 USD
August 2010 16.26 USD 17.82 USD
July 2010 15.99 USD 17.53 USD
June 2010 15.32 USD 16.79 USD
May 2010 14.53 USD 15.93 USD
April 2010 15.35 USD 16.83 USD
March 2010 14.23 USD 15.60 USD
February 2010 14.61 USD 15.27 USD
January 2010 11.58 USD 12.69 USD
December 2009 12.95 USD 14.19 USD
November 2009 11.23 USD 12.31 USD
October 2009 9.52 USD 10.43 USD
September 2009 12.08 USD 13.24 USD
August 2009 10.61 USD 11.63 USD
July 2009 11.02 USD 12.08 USD
June 2009 8.93 USD 9.79 USD
May 2009 8.69 USD 9.53 USD
April 2009 8.06 USD 8.84 USD
March 2009 7.35 USD 8.06 USD
February 2009 6.22 USD 6.50 USD
January 2009 3.94 USD 4.32 USD
December 2008 5.05 USD 5.54 USD
November 2008 4.92 USD 5.39 USD
October 2008 6.50 USD 7.13 USD
September 2008 7.63 USD 8.36 USD
August 2008 8.85 USD 9.70 USD
July 2008 8.63 USD 9.46 USD
June 2008 9.00 USD 9.87 USD
May 2008 9.42 USD 10.33 USD
April 2008 7.93 USD 8.69 USD
March 2008 6.64 USD 7.28 USD
February 2008 7.54 USD 8.26 USD
January 2008 7.34 USD 8.05 USD
December 2007 7.75 USD 8.50 USD
November 2007 8.28 USD 9.08 USD
October 2007 8.41 USD 9.22 USD
September 2007 8.25 USD 9.04 USD
August 2007 7.20 USD 7.89 USD
July 2007 7.23 USD 7.92 USD
June 2007 6.71 USD 7.35 USD
May 2007 6.47 USD 7.09 USD
April 2007 6.29 USD 6.89 USD
March 2007 5.25 USD 5.75 USD
February 2007 6.02 USD 6.60 USD
January 2007 5.99 USD 6.57 USD
December 2006 6.46 USD 7.08 USD
November 2006 6.61 USD 7.24 USD
October 2006 6.05 USD 6.63 USD
September 2006 4.73 USD 5.19 USD
August 2006 4.22 USD 4.63 USD
July 2006 4.01 USD 4.39 USD
June 2006 5.03 USD 5.51 USD
May 2006 5.16 USD 5.66 USD
April 2006 6.51 USD 7.14 USD
March 2006 6.19 USD 6.78 USD
February 2006 4.80 USD 5.26 USD
January 2006 4.82 USD 5.28 USD
December 2005 4.64 USD 5.09 USD
November 2005 4.92 USD 5.39 USD
October 2005 4.89 USD 5.36 USD
September 2005 6.40 USD 7.02 USD
August 2005 6.92 USD 7.58 USD
July 2005 6.69 USD 7.33 USD
June 2005 6.72 USD 7.37 USD
May 2005 5.77 USD 6.33 USD
April 2005 4.76 USD 5.22 USD
March 2005 5.79 USD 6.35 USD
February 2005 6.62 USD 7.26 USD
January 2005 6.92 USD 7.59 USD
December 2004 8.60 USD 9.43 USD
November 2004 9.06 USD 9.93 USD
October 2004 8.11 USD 8.89 USD
September 2004 8.65 USD 9.48 USD
August 2004 7.60 USD 8.33 USD
July 2004 7.65 USD 8.38 USD
June 2004 7.96 USD 8.73 USD
May 2004 8.16 USD 8.94 USD
April 2004 7.80 USD 8.55 USD
March 2004 10.65 USD 11.67 USD
February 2004 10.78 USD 11.27 USD
January 2004 9.68 USD 10.61 USD
December 2003 7.94 USD 8.70 USD
November 2003 8.01 USD 8.78 USD
October 2003 7.83 USD 8.58 USD
September 2003 8.30 USD 9.10 USD
August 2003 10.36 USD 11.36 USD
July 2003 7.75 USD 8.50 USD
June 2003 6.18 USD 6.77 USD
May 2003 6.82 USD 7.48 USD
April 2003 4.88 USD 5.35 USD
March 2003 5.68 USD 6.23 USD
February 2003 6.37 USD 6.98 USD
January 2003 6.35 USD 6.96 USD
December 2002 7.86 USD 8.62 USD
November 2002 10.99 USD 12.05 USD
October 2002 6.48 USD 7.10 USD
September 2002 4.13 USD 4.53 USD
August 2002 3.83 USD 4.20 USD
July 2002 2.65 USD 2.90 USD
June 2002 5.06 USD 5.55 USD
May 2002 9.30 USD 10.19 USD
April 2002 11.18 USD 12.25 USD
March 2002 13.91 USD 15.25 USD
February 2002 14.06 USD 15.41 USD
January 2002 19.21 USD 21.06 USD
December 2001 19.89 USD 21.80 USD
November 2001 21.90 USD 24.00 USD
October 2001 21.24 USD 23.28 USD
September 2001 17.67 USD 19.37 USD
August 2001 28.98 USD 31.76 USD
July 2001 34.78 USD 38.12 USD
June 2001 26.96 USD 29.55 USD
May 2001 20.07 USD 22.00 USD
April 2001 22.42 USD 24.57 USD
March 2001 14.37 USD 15.75 USD
February 2001 14.71 USD 16.13 USD
January 2001 27.37 USD 30.00 USD
December 2000 33.76 USD 37.00 USD
November 2000 27.88 USD 30.56 USD
October 2000 36.38 USD 39.88 USD
September 2000 31.08 USD 34.06 USD
August 2000 46.02 USD 50.44 USD
July 2000 31.08 USD 34.06 USD
June 2000 40.20 USD 44.06 USD
May 2000 42.02 USD 46.06 USD
April 2000 47.44 USD 52.00 USD
March 2000 43.34 USD 47.50 USD
February 2000 66.23 USD 72.59 USD
January 2000 38.20 USD 41.88 USD
December 1999 26.14 USD 28.66 USD
November 1999 27.60 USD 30.25 USD
October 1999 25.20 USD 27.63 USD
September 1999 25.73 USD 28.20 USD
August 1999 25.97 USD 28.47 USD
July 1999 23.26 USD 25.50 USD
June 1999 21.72 USD 23.81 USD
May 1999 15.88 USD 17.41 USD
April 1999 16.08 USD 17.63 USD
March 1999 8.38 USD 9.19 USD
February 1999 9.75 USD 10.19 USD
January 1999 12.16 USD 13.33 USD
December 1998 10.95 USD 12.00 USD
November 1998 6.65 USD 7.29 USD
October 1998 5.06 USD 5.54 USD
September 1998 3.46 USD 3.79 USD
August 1998 2.89 USD 3.17 USD
July 1998 4.07 USD 4.46 USD
June 1998 4.54 USD 4.98 USD
May 1998 5.04 USD 5.52 USD
April 1998 5.36 USD 5.88 USD
March 1998 4.64 USD 5.08 USD
February 1998 5.20 USD 5.44 USD
January 1998 5.89 USD 6.46 USD
December 1997 4.90 USD 5.38 USD
November 1997 5.66 USD 6.21 USD
October 1997 4.83 USD 5.29 USD
September 1997 5.63 USD 6.17 USD
August 1997 4.45 USD 4.88 USD
July 1997 3.80 USD 4.17 USD
June 1997 2.53 USD 2.77 USD
May 1997 2.24 USD 2.46 USD
April 1997 2.00 USD 2.19 USD
March 1997 1.86 USD 2.04 USD
February 1997 2.01 USD 2.21 USD
January 1997 2.28 USD 2.50 USD
December 1996 2.39 USD 2.63 USD
November 1996 2.39 USD 2.63 USD
October 1996 2.13 USD 2.33 USD
September 1996 2.32 USD 2.54 USD
August 1996 2.43 USD 2.67 USD
July 1996 2.32 USD 2.54 USD
June 1996 2.70 USD 2.96 USD
May 1996 2.93 USD 3.21 USD
April 1996 3.42 USD 3.75 USD
March 1996 2.64 USD 2.90 USD
February 1996 2.89 USD 3.17 USD
January 1996 3.02 USD 3.31 USD
December 1995 4.30 USD 4.71 USD
November 1995 4.49 USD 4.92 USD
October 1995 4.71 USD 5.17 USD
September 1995 5.44 USD 5.96 USD
August 1995 5.21 USD 5.71 USD
July 1995 4.87 USD 5.33 USD
June 1995 4.33 USD 4.75 USD
May 1995 4.14 USD 4.54 USD
April 1995 3.99 USD 4.38 USD
March 1995 3.42 USD 3.75 USD
February 1995 2.77 USD 3.04 USD
January 1995 2.97 USD 3.25 USD
December 1994 1.90 USD 2.08 USD
November 1994 1.94 USD 2.13 USD
October 1994 2.01 USD 2.21 USD
September 1994 1.79 USD 1.96 USD
August 1994 1.94 USD 2.13 USD
July 1994 1.75 USD 1.92 USD
June 1994 1.18 USD 1.29 USD
May 1994 1.33 USD 1.46 USD
April 1994 0.93 USD 1.02 USD
March 1994 0.95 USD 1.04 USD
February 1994 1.18 USD 1.29 USD
January 1994 1.27 USD 1.40 USD
December 1993 1.25 USD 1.38 USD
November 1993 1.44 USD 1.58 USD
October 1993 1.60 USD 1.75 USD
September 1993 1.79 USD 1.96 USD
August 1993 1.63 USD 1.79 USD
July 1993 0.99 USD 1.08 USD
June 1993 1.06 USD 1.17 USD
May 1993 0.99 USD 1.08 USD
April 1993 0.91 USD 1.00 USD
March 1993 0.87 USD 0.96 USD
February 1993 1.00 USD 1.04 USD
January 1993 0.99 USD 1.08 USD
December 1992 1.03 USD 1.13 USD
November 1992 0.95 USD 1.04 USD
October 1992 0.95 USD 1.04 USD
September 1992 0.84 USD 0.92 USD
August 1992 0.84 USD 0.92 USD
July 1992 0.84 USD 0.92 USD
June 1992 0.76 USD 0.83 USD
May 1992 0.84 USD 0.92 USD
April 1992 1.10 USD 1.21 USD
March 1992 0.72 USD 0.79 USD
February 1992 0.80 USD 0.88 USD
January 1992 0.76 USD 0.83 USD
December 1991 0.76 USD 0.83 USD
November 1991 0.72 USD 0.79 USD
October 1991 0.76 USD 0.83 USD
September 1991 0.91 USD 1.00 USD
August 1991 1.06 USD 1.17 USD
July 1991 0.95 USD 1.04 USD
June 1991 1.06 USD 1.17 USD
May 1991 1.06 USD 1.17 USD
April 1991 0.91 USD 1.00 USD
March 1991 1.18 USD 1.29 USD
February 1991 1.22 USD 1.33 USD
January 1991 0.91 USD 1.00 USD
December 1990 0.76 USD 0.83 USD
November 1990 0.72 USD 0.79 USD
October 1990 0.76 USD 0.83 USD
September 1990 0.72 USD 0.79 USD
August 1990 0.80 USD 0.88 USD
July 1990 0.87 USD 0.96 USD
June 1990 0.91 USD 1.00 USD
May 1990 0.87 USD 0.96 USD
April 1990 0.91 USD 1.00 USD
March 1990 0.87 USD 0.96 USD
February 1990 0.80 USD 0.88 USD
January 1990 0.87 USD 0.96 USD
December 1989 1.03 USD 1.13 USD
November 1989 1.14 USD 1.25 USD
October 1989 1.29 USD 1.42 USD
September 1989 1.29 USD 1.42 USD
August 1989 1.44 USD 1.58 USD
July 1989 1.56 USD 1.71 USD
June 1989 1.37 USD 1.50 USD
May 1989 1.37 USD 1.50 USD
April 1989 1.41 USD 1.54 USD
March 1989 1.37 USD 1.50 USD
February 1989 1.37 USD 1.50 USD
January 1989 1.14 USD 1.25 USD
December 1988 1.18 USD 1.29 USD
November 1988 1.14 USD 1.25 USD
October 1988 1.48 USD 1.63 USD
September 1988 1.63 USD 1.79 USD
August 1988 1.79 USD 1.96 USD
July 1988 1.82 USD 2.00 USD
June 1988 1.90 USD 2.08 USD
May 1988 1.63 USD 1.79 USD
April 1988 1.22 USD 1.33 USD
March 1988 1.22 USD 1.33 USD
February 1988 1.22 USD 1.33 USD
January 1988 1.18 USD 1.29 USD
December 1987 1.10 USD 1.21 USD
November 1987 1.33 USD 1.46 USD
October 1987 1.52 USD 1.67 USD
September 1987 2.70 USD 2.96 USD
August 1987 3.00 USD 3.29 USD
July 1987 2.74 USD 3.00 USD
June 1987 3.04 USD 3.33 USD
May 1987 2.05 USD 2.25 USD
April 1987 2.13 USD 2.33 USD
March 1987 2.17 USD 2.38 USD
February 1987 2.43 USD 2.54 USD
January 1987 2.36 USD 2.58 USD
December 1986 2.01 USD 2.21 USD
November 1986 2.58 USD 2.83 USD
October 1986 2.43 USD 2.67 USD
September 1986 2.39 USD 2.63 USD
August 1986 2.62 USD 2.88 USD
July 1986 2.81 USD 3.08 USD
June 1986 3.12 USD 3.42 USD
May 1986 3.57 USD 3.92 USD
April 1986 3.27 USD 3.58 USD
March 1986 3.12 USD 3.42 USD
February 1986 3.42 USD 3.75 USD
January 1986 3.31 USD 3.63 USD
December 1985 3.27 USD 3.58 USD
November 1985 2.94 USD 3.25 USD
October 1985 2.91 USD 3.21 USD
September 1985 3.28 USD 3.63 USD
August 1985 3.55 USD 3.92 USD
July 1985 3.70 USD 4.08 USD
June 1985 3.90 USD 4.33 USD
May 1985 3.94 USD 4.38 USD
April 1985 3.30 USD 3.67 USD
March 1985 3.83 USD 4.25 USD
February 1985 4.13 USD 4.58 USD
January 1985 3.53 USD 3.92 USD
December 1984 3.39 USD 3.79 USD
November 1984 2.98 USD 3.33 USD
October 1984 3.62 USD 4.04 USD
September 1984 4.51 USD 5.04 USD

SWKS

List: Challengers

Price: 136.18USD

52 week range price:
67.90
158.61

Dividend Yield: 1.47%

5-year range yield:
0.54%
2.39%

Payout Ratio: 33.17%

Payout Ratio Range:
5.70%
33.17%

Dividend Per Share: 1.52 USD

Earnings Per Share: 4.83 USD

Future Ex-Dividend Date: -

P/E Ratio: 29.27

Exchange: NMS

Sector: Technology

Industry: Semiconductors

Volume: 1.4 million

Ebitda: 452.6 million

Market Capitalization: 23.6 billion

Average Dividend Frequency: 4

Last 12 month Dividends paid: 4

Years Paying Dividends: 7

DGR3: 14.97%

DGR5: 41.25%

Links: