The closing price for Skyworks Solutions (SWKS) in 2014 was $59.17, on December 31, 2014. It was up 158.7% for the year. The latest price is $75.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $59.59 | $60.64 | $59.16 | $59.17 | 2,012,900 |
December 30 2014 | $59.18 | $59.64 | $59.08 | $59.29 | 1,673,300 |
December 29 2014 | $59.28 | $59.73 | $57.83 | $59.55 | 3,923,000 |
December 26 2014 | $60.52 | $60.77 | $60.17 | $60.62 | 1,398,600 |
December 24 2014 | $60.08 | $60.67 | $59.86 | $60.48 | 921,800 |
December 23 2014 | $60.90 | $61.01 | $59.59 | $59.73 | 2,595,500 |
December 22 2014 | $59.37 | $60.89 | $58.76 | $60.56 | 2,627,100 |
December 19 2014 | $59.87 | $60.00 | $58.26 | $59.16 | 4,409,200 |
December 18 2014 | $59.41 | $59.56 | $58.47 | $59.56 | 3,716,400 |
December 17 2014 | $55.85 | $57.71 | $54.93 | $57.63 | 2,822,300 |
December 16 2014 | $55.21 | $56.81 | $54.74 | $55.44 | 2,874,200 |
December 15 2014 | $56.92 | $57.17 | $55.09 | $55.75 | 3,570,500 |
December 12 2014 | $56.16 | $57.19 | $56.16 | $56.23 | 2,382,200 |
December 11 2014 | $56.07 | $58.06 | $55.96 | $57.03 | 3,375,100 |
December 10 2014 | $56.77 | $57.52 | $55.59 | $55.76 | 3,447,100 |
December 09 2014 | $54.42 | $56.81 | $53.41 | $56.33 | 2,993,300 |
December 08 2014 | $56.97 | $57.73 | $55.45 | $56.27 | 3,814,900 |
December 05 2014 | $57.09 | $57.85 | $56.43 | $57.26 | 3,988,500 |
December 04 2014 | $55.34 | $57.08 | $54.70 | $56.76 | 6,602,900 |
December 03 2014 | $53.73 | $54.39 | $52.93 | $54.26 | 3,870,000 |
December 02 2014 | $52.77 | $53.91 | $52.11 | $53.55 | 4,766,900 |
December 01 2014 | $54.74 | $54.81 | $52.35 | $53.52 | 4,437,700 |
November 28 2014 | $55.26 | $55.34 | $54.59 | $54.91 | 1,774,300 |
November 26 2014 | $53.45 | $55.34 | $53.45 | $55.26 | 3,950,000 |
November 25 2014 | $54.02 | $54.12 | $52.85 | $53.28 | 10,064,900 |
Daily pricing data for Skyworks Solutions dates back to 1/21/1972, and may be incomplete.
