DST Systems, Inc. Common Stock Historical Stock Prices

DST 
$120.68
*  
0.14
0.12%
Get DST Alerts
*Delayed - data as of Apr. 29, 2016  -  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 28-JAN-2016 TO 28-APR-2016

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.
16:00 120.90 121.06 119.045 120.68 243,106
04/28/2016 119.99 122.22 119.99 120.54 221,127
04/27/2016 120.48 121.83 120.04 120.76 194,168
04/26/2016 120.52 121.08 119.49 120.73 210,718
04/25/2016 120.8 121.4 119.805 120.42 262,842
04/22/2016 118.29 121.9 118.29 120.8 450,262
04/21/2016 116.54 119.41 116.54 118.57 359,522
04/20/2016 115.18 116.605 114.28 115.7 208,391
04/19/2016 116 116.62 115.03 115.27 181,131
04/18/2016 115 116.27 114.4289 115.9 163,342
04/15/2016 113.82 115.8 113.77 115.41 239,506
04/14/2016 113.93 115.32 113.43 114.23 177,081
04/13/2016 111.76 114.26 111.38 114.16 237,600
04/12/2016 111.08 111.59 110.4 111.22 163,034
04/11/2016 112 113.19 111.04 111.04 182,173
04/08/2016 112.38 113.79 111.07 111.34 216,250
04/07/2016 110.83 116.165 109.34 111.33 471,556
04/06/2016 111.07 111.89 110.42 111.77 194,733
04/05/2016 110.48 112.22 110.48 110.93 189,577
04/04/2016 112.72 113.71 110.73 111.49 175,680
04/01/2016 111.72 113.2 110.97 112.76 230,880
03/31/2016 110.51 113.52 110.51 112.77 202,699
03/30/2016 111.98 112.415 109.95 110.62 249,158
03/29/2016 108.12 111.25 108.12 111.24 463,036
03/28/2016 109.27 109.59 108.15 108.6 184,548
03/24/2016 108.02 109.32 107.99 109.27 97,100
03/23/2016 109.14 109.3099 108.07 108.53 143,500
03/22/2016 107.93 109.76 107.7201 109.24 129,434
03/21/2016 108.19 108.95 107.6 108.45 137,016
03/18/2016 108.07 108.94 104.49 108.04 393,700
03/17/2016 107.56 108.864 107.45 108.47 97,022
03/16/2016 106.25 107.76 105.81 107.5 141,740
03/15/2016 106.61 109.2599 106.32 106.66 115,878
03/14/2016 107.88 108 106.68 107.23 135,715
03/11/2016 107.55 108.9 106.95 108.71 121,417
03/10/2016 107.67 108.28 105.93 106.76 119,735
03/09/2016 107.71 108.325 106.69 107.01 121,164
03/08/2016 108.74 109.33 107.06 107.14 137,375
03/07/2016 108.4 110.13 108.4 109.31 154,520
03/04/2016 109.25 110.09 108.39 109.17 251,587
03/03/2016 107.77 109.34 107.57 109.24 224,932
03/02/2016 108.4 108.535 106.885 107.93 201,299
03/01/2016 106.55 108.64 105.65 108.58 375,511
02/29/2016 105.79 106.57 104.52 104.58 257,353
02/26/2016 108.03 109.225 105.47 106.13 171,417
02/25/2016 106.83 108.9 106.2 107.63 112,209
02/24/2016 103.7 106.72 103.33 106.41 158,303
02/23/2016 105.32 106.18 104.95 105 150,699
02/22/2016 107.68 108.625 104.77 105.52 296,129
02/19/2016 105.26 106.88 105.11 106.78 144,862
02/18/2016 107.19 107.81 105.32 105.4 138,249
02/17/2016 105.55 107.3499 105.48 106.85 176,248
02/16/2016 102.78 105.445 102.6188 105.01 186,141
02/12/2016 101.43 102.05 100.77 101.25 300,322
02/11/2016 99.5 101.08 98.68 100.54 285,931
02/10/2016 100.27 102.18 100.27 100.63 210,809
02/09/2016 99.98 101.49 98.194 99.46 447,318
02/08/2016 100.65 101.64 97.32 101.24 446,082
02/05/2016 103.58 103.83 101.12 102 245,324
02/04/2016 104.83 105.08 103.09 104.02 160,050
02/03/2016 105.36 105.75 103.68 104.9 298,502
02/02/2016 106.29 106.765 103.65 104.2 251,789
02/01/2016 104.8 108.71 104.8 107.26 482,813
01/29/2016 100.66 105.72 100.66 105.41 766,424
01/28/2016 103.43 104.308 98.42 99.08 547,373
*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?