The closing price for Skyworks Solutions (SWKS) in 2014 was $57.81, on December 31, 2014. It was up 158.7% for the year. The latest price is $68.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $58.22 | $59.24 | $57.80 | $57.81 | 2,012,900 |
December 30 2014 | $57.82 | $58.27 | $57.72 | $57.93 | 1,673,300 |
December 29 2014 | $57.91 | $58.36 | $56.50 | $58.18 | 3,923,000 |
December 26 2014 | $59.13 | $59.37 | $58.79 | $59.23 | 1,398,600 |
December 24 2014 | $58.70 | $59.27 | $58.49 | $59.09 | 921,800 |
December 23 2014 | $59.50 | $59.61 | $58.22 | $58.36 | 2,595,500 |
December 22 2014 | $58.00 | $59.49 | $57.41 | $59.17 | 2,627,100 |
December 19 2014 | $58.50 | $58.62 | $56.92 | $57.80 | 4,409,200 |
December 18 2014 | $58.04 | $58.19 | $57.13 | $58.19 | 3,716,400 |
December 17 2014 | $54.57 | $56.38 | $53.67 | $56.31 | 2,822,300 |
December 16 2014 | $53.94 | $55.51 | $53.49 | $54.16 | 2,874,200 |
December 15 2014 | $55.61 | $55.86 | $53.83 | $54.47 | 3,570,500 |
December 12 2014 | $54.87 | $55.87 | $54.87 | $54.94 | 2,382,200 |
December 11 2014 | $54.78 | $56.72 | $54.67 | $55.72 | 3,375,100 |
December 10 2014 | $55.47 | $56.20 | $54.31 | $54.48 | 3,447,100 |
December 09 2014 | $53.17 | $55.51 | $52.18 | $55.04 | 2,993,300 |
December 08 2014 | $55.66 | $56.40 | $54.18 | $54.98 | 3,814,900 |
December 05 2014 | $55.78 | $56.52 | $55.13 | $55.94 | 3,988,500 |
December 04 2014 | $54.07 | $55.77 | $53.45 | $55.46 | 6,602,900 |
December 03 2014 | $52.49 | $53.14 | $51.71 | $53.01 | 3,870,000 |
December 02 2014 | $51.55 | $52.68 | $50.91 | $52.32 | 4,766,900 |
December 01 2014 | $53.48 | $53.55 | $51.15 | $52.29 | 4,437,700 |
November 28 2014 | $53.99 | $54.07 | $53.33 | $53.65 | 1,774,300 |
November 26 2014 | $52.22 | $54.07 | $52.22 | $53.99 | 3,950,000 |
November 25 2014 | $52.78 | $52.87 | $51.63 | $52.05 | 10,064,900 |
Daily pricing data for Skyworks Solutions dates back to 1/21/1972, and may be incomplete.