Historical Stock Prices

DST 
$119.52
*  
0.18
0.15%
Get DST Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading DST now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-FEB-2015 TO 25-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 119.65 120 119.24 119.52 112,561
05/21/2015 119.6 120.19 119.49 119.7 126,899
05/20/2015 120.36 120.36 119.69 119.97 143,437
05/19/2015 119.8 121.01 119.61 120.49 133,149
05/18/2015 119.07 120.3 118.35 119.98 154,324
05/15/2015 119.28 119.41 118.53 118.92 133,877
05/14/2015 118.23 119.45 117.6 119.35 179,689
05/13/2015 115.87 117.92 115.87 117.83 250,450
05/12/2015 115.84 115.87 114.11 115.48 228,884
05/11/2015 116.47 117.1849 115.9459 116.62 107,330
05/08/2015 118.01 118.32 116.67 116.84 148,844
05/07/2015 116.44 117.03 115.99 116.65 171,676
05/06/2015 116.89 117.04 115.52 116.38 192,908
05/05/2015 116.45 117.03 115.63 116.1 241,581
05/04/2015 116.92 117.83 116.7569 117.05 130,607
05/01/2015 115.49 116.96 115.42 116.88 164,136
04/30/2015 115.34 115.83 114.05 115.08 378,440
04/29/2015 115.98 116.635 115.59 116.05 260,512
04/28/2015 115.57 116.44 114.4525 116.22 262,121
04/27/2015 117.3 117.47 115.74 115.93 386,550
04/24/2015 117.53 118.69 116.03 118 245,399
04/23/2015 117.39 118.99 114.68 117.01 504,634
04/22/2015 116.29 116.58 114.84 116.35 226,226
04/21/2015 116.52 116.876 115.55 115.91 256,594
04/20/2015 115.59 116.3 115.38 115.8 162,643
04/17/2015 114.63 115.38 113.7 115.23 290,751
04/16/2015 115.14 115.5 114.54 115.47 207,336
04/15/2015 114.08 115.52 113.518 115.13 228,364
04/14/2015 113.76 114.12 112.29 113.96 281,748
04/13/2015 113.4 114.48 113.362 113.6 119,892
04/10/2015 113.97 114.75 113.22 113.67 174,180
04/09/2015 114.52 114.84 112.98 113.9 255,394
04/08/2015 112.98 114.66 112.36 114.55 247,043
04/07/2015 113.44 114.16 112.76 112.76 244,575
04/06/2015 111.11 113.56 110.94 113.46 290,533
04/02/2015 110.96 111.85 109.97 111.57 303,875
04/01/2015 111.08 111.08 109.121 110.58 290,917
03/31/2015 109.02 111.08 108.15 110.71 553,896
03/30/2015 108.3 109.41 108.19 109.2 216,419
03/27/2015 106.32 107.93 106.14 107.64 208,214
03/26/2015 104.63 106.85 104.03 106.42 220,639
03/25/2015 107.22 107.22 105.02 105.02 182,524
03/24/2015 107.58 107.87 106.82 106.97 216,744
03/23/2015 108.26 108.37 107.38 107.8 227,331
03/20/2015 107.73 108.55 107.31 108.42 289,221
03/19/2015 107.42 107.99 106.69 107.12 102,858
03/18/2015 106.78 108.14 105.93 107.58 134,542
03/17/2015 106.51 107.06 105.88 106.88 253,381
03/16/2015 105.85 106.74 105.64 106.49 198,061
03/13/2015 105.9 106.14 104.15 104.88 231,742
03/12/2015 105.04 106.3 105.04 106.17 189,890
03/11/2015 104.66 105.77 103.97 104.78 239,207
03/10/2015 105.43 105.78 103.65 104.38 349,002
03/09/2015 106.25 107.07 106.02 106.3 180,175
03/06/2015 105.57 106.21 105.51 106.03 224,969
03/05/2015 106.67 107.145 105.6 105.87 229,538
03/04/2015 107.01 107.4 105.91 106.42 192,941
03/03/2015 108.12 108.15 106.11 107.11 243,837
03/02/2015 106.36 108.39 106.12 108.36 238,356
02/27/2015 106.45 107.29 106.21 106.29 224,916
02/26/2015 107.27 107.48 106.4 106.73 227,125
02/25/2015 108.01 108.26 106.64 107.27 176,821
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?