$95.67 -1.09 (%) Skyworks Solutions Inc - NASDAQ

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWKS historical data

Date Open High Low Close Volume
7/31/201596.8397.2295.1895.677,096,726
7/30/201595.1997.0593.5696.764,306,320
7/29/201595.7496.1093.6595.193,355,421
7/28/201594.8296.5393.2195.683,631,263
7/27/201596.1096.3092.2693.496,172,730
7/24/2015106.43106.5097.4497.7110,488,695
7/23/2015102.49105.00100.50103.125,896,534
7/22/201597.47100.1396.0099.646,546,728
7/21/2015103.13104.14102.07103.972,551,790
7/20/2015104.19105.41102.98103.143,133,802
7/17/2015102.90103.32101.50102.912,310,056
7/16/2015101.48102.53100.11102.372,381,550
7/15/2015102.26102.37100.29100.901,934,583
7/14/2015101.18102.40100.13102.032,451,058
7/13/2015102.93103.0099.56100.494,039,731
7/10/201597.05101.0596.51100.205,566,393
7/9/201598.1698.6693.2794.516,788,789
7/8/201597.4098.4894.7095.607,241,886
7/7/2015101.34101.4394.21100.498,426,431
7/6/2015103.13104.15101.25101.942,944,653
7/2/2015104.68105.00103.42104.851,805,596
7/1/2015106.00106.74103.60103.912,395,248
6/30/2015104.13105.10102.60104.103,931,240
6/29/2015102.89105.80100.33102.046,050,466
6/26/2015109.50109.65106.13106.904,270,663
6/25/2015109.09110.90108.55109.871,923,225
6/24/2015108.60109.73108.07108.401,982,113
6/23/2015111.52111.60109.03110.281,886,429
6/22/2015110.72112.23109.54110.922,253,908
6/19/2015110.77112.88109.43110.204,114,289
6/18/2015107.07110.21107.07109.983,606,496
6/17/2015106.34107.03105.56106.571,943,413
6/16/2015105.59107.00105.25106.331,899,506
6/15/2015104.04106.28102.84106.112,465,791
6/12/2015104.49105.71103.98104.951,672,193
6/11/2015105.85106.54104.93105.632,529,083
6/10/2015103.44105.97103.28105.543,554,150
6/9/2015101.58102.7498.07102.246,186,667
6/8/2015106.54106.75102.20102.323,547,969
6/5/2015105.01106.09103.67105.743,529,559
6/4/2015104.43106.95103.61105.623,655,095
6/3/2015108.46108.90105.34105.393,723,405
6/2/2015109.55109.57107.65108.122,338,013
6/1/2015110.38111.60109.18109.452,943,457
5/29/2015108.57109.86107.72109.363,632,602
5/28/2015108.59110.39106.95107.653,731,997
5/27/2015104.06108.71104.06108.634,782,231
5/26/2015104.70104.77102.96103.722,204,121
5/22/2015104.15106.83104.15104.692,966,789
5/21/2015104.43104.49102.75103.891,947,029
5/20/2015104.55105.15103.13103.742,683,905
5/19/2015103.75105.99103.32103.995,683,165
5/18/201597.83103.7597.67103.036,081,111
5/15/201598.7199.0097.3197.562,019,718
5/14/201597.4698.9096.9798.482,222,509
5/13/201597.0597.9996.4996.651,618,139
5/12/201596.3397.4095.9196.792,022,210
5/11/201597.7497.7496.3197.162,035,065
5/8/201597.8798.5097.4197.713,028,125
5/7/201596.0097.3595.9397.073,199,379
5/6/201595.1995.4992.3394.574,255,068
5/5/201598.4998.7494.6294.634,777,723
5/4/201598.9499.4797.5799.114,707,802
5/1/201595.8798.3394.2098.307,376,272
4/30/201594.1594.7591.3492.255,306,384
4/29/201593.2694.2192.3093.593,534,536
4/28/201595.2895.4990.6894.554,526,161
4/27/201593.8196.2293.5594.553,831,298
4/24/201595.7495.8192.1093.394,133,853
4/23/201595.4696.4595.1095.821,914,006
4/22/201595.7996.9994.8096.832,454,282
4/21/201596.0596.2994.9195.422,075,708
4/20/201594.9996.0094.6194.932,304,906
4/17/201594.7694.9093.2594.283,517,314
4/16/201595.5596.3995.0695.682,606,784
4/15/201596.7097.3995.5396.233,041,336
4/14/201598.2498.4794.5795.644,966,499
4/13/201599.50100.5798.3998.582,450,045
4/10/201599.87100.4398.8099.642,127,956
4/9/201597.2499.9497.0699.843,253,064
4/8/201596.6597.7096.0897.472,974,678
4/7/201595.5397.7095.2596.783,088,045
4/6/201594.1496.1293.6195.473,263,793
4/2/201597.1197.6496.0196.513,025,664
4/1/201597.9898.3094.7796.844,613,291
3/31/201599.57100.5998.0298.293,861,148
3/30/2015100.09101.1099.11100.134,715,410
3/27/201593.5999.5393.5598.839,735,671
3/26/201591.9793.4788.2593.0413,850,746
3/25/2015101.24101.4694.0295.5710,500,008
3/24/2015101.94102.71100.36101.463,644,486
3/23/2015102.25102.77101.68101.763,600,442
3/20/2015100.14102.2099.75102.054,122,700
3/19/201597.4599.7897.2599.574,131,618
3/18/201596.8397.7095.3597.123,710,833
3/17/201596.5197.4595.1497.313,404,141
3/16/201593.2396.8693.2396.784,697,585
3/13/201592.5993.4892.1492.923,659,191
3/12/201592.2693.1691.6892.863,997,980
3/11/201592.1393.3591.8392.2040,723,116
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!