Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zim Integrated Shipping Services Ltd (NY: ZIM )

19.54 +0.20 (+1.03%)
Official Closing Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 24.03 24.14 22.45 23.28 13,096,408 -0.91(-3.78%)
Nov 29, 2021 23.25 24.36 22.29 24.20 10,921,165 +1.80(+8.03%)
Nov 26, 2021 22.43 23.07 21.85 22.40 6,166,856 -0.60(-2.60%)
Nov 24, 2021 22.75 23.15 22.17 23.00 6,549,030 -0.17(-0.73%)
Nov 23, 2021 23.47 23.97 22.34 23.17 8,819,881 -0.84(-3.51%)
Nov 22, 2021 24.47 25.31 23.02 24.01 15,700,821 -0.07(-0.30%)
Nov 19, 2021 23.35 24.65 23.29 24.08 17,603,716 +1.14(+4.96%)
Nov 18, 2021 22.53 22.99 22.80 22.94 15,907,305 +0.70(+3.16%)
Nov 17, 2021 22.37 23.17 20.98 22.24 22,851,560 +1.14(+5.39%)
Nov 16, 2021 20.61 21.18 19.98 21.10 7,802,293 +0.31(+1.50%)
Nov 15, 2021 21.45 21.47 20.43 20.79 4,497,560 -0.36(-1.69%)
Nov 12, 2021 20.94 21.19 20.52 21.15 3,922,522 +0.28(+1.33%)
Nov 11, 2021 20.66 21.12 20.56 20.87 3,518,722 +0.63(+3.12%)
Nov 10, 2021 20.93 20.24 7,178,145 -1.23(-5.71%)
Nov 09, 2021 21.06 21.61 20.56 21.47 6,252,756 +0.59(+2.82%)
Nov 08, 2021 21.44 21.78 20.77 20.88 3,877,084 -0.21(-1.02%)
Nov 05, 2021 22.11 22.13 20.88 21.09 6,520,451 -1.31(-5.83%)
Nov 04, 2021 23.11 23.13 21.33 22.40 7,270,027 -0.75(-3.26%)
Nov 03, 2021 23.30 23.38 22.80 23.15 3,523,197 +0.21(+0.92%)
Nov 02, 2021 22.86 22.97 21.86 22.94 4,857,422 +0.08(+0.33%)
Nov 01, 2021 22.02 23.02 22.24 22.86 6,347,299 +1.29(+5.97%)
Oct 29, 2021 21.06 21.69 20.71 21.57 4,970,376 +0.77(+3.68%)
Oct 28, 2021 20.24 20.96 19.90 20.81 3,322,425 +0.91(+4.55%)
Oct 27, 2021 20.49 20.71 19.59 19.90 5,533,577 -0.81(-3.92%)
Oct 26, 2021 21.19 20.72 4,765,483 -0.50(-2.34%)
Oct 25, 2021 20.47 21.46 20.45 21.21 4,595,256 +0.36(+1.74%)
Oct 22, 2021 20.98 21.04 20.12 20.85 3,210,539 +0.03(+0.16%)
Oct 21, 2021 21.14 21.62 20.40 20.82 4,836,091 -0.24(-1.16%)
Oct 20, 2021 20.72 21.34 20.10 21.06 6,113,952 +0.29(+1.38%)
Oct 19, 2021 19.59 20.90 19.59 20.77 8,232,764 +1.43(+7.38%)
Oct 18, 2021 18.79 19.87 18.58 19.35 7,264,199 +0.85(+4.60%)
Oct 15, 2021 18.38 18.82 17.94 18.50 4,672,293 +0.25(+1.39%)
Oct 14, 2021 19.40 19.57 18.15 18.24 9,085,433 -1.11(-5.75%)
Oct 13, 2021 19.91 19.91 19.13 19.35 6,521,033 -0.28(-1.42%)
Oct 12, 2021 18.88 19.83 18.69 19.63 7,061,394 +1.11(+5.98%)
Oct 11, 2021 18.53 19.24 18.50 18.52 5,517,808 +0.00(+0.02%)
Oct 08, 2021 19.57 19.71 18.12 18.52 5,738,774 -0.19(-1.01%)
Oct 07, 2021 19.14 19.78 18.66 18.71 7,185,106 +0.13(+0.68%)
Oct 06, 2021 18.47 18.76 17.75 18.58 6,763,767 +0.00(+0.02%)
Oct 05, 2021 18.94 19.52 18.41 18.58 9,519,210 +0.11(+0.57%)
Oct 04, 2021 19.97 20.00 18.28 18.47 18,864,498 -2.40(-11.48%)
Oct 01, 2021 21.56 21.56 19.98 20.87 7,763,586 -0.48(-2.27%)
Sep 30, 2021 21.23 21.63 20.61 21.36 6,122,734 -0.27(-1.25%)
Sep 29, 2021 22.32 22.56 20.96 21.63 8,264,662 -0.86(-3.80%)
Sep 28, 2021 22.85 23.17 21.69 22.48 7,007,092 -0.73(-3.14%)
Sep 27, 2021 23.14 23.49 22.58 23.21 6,516,225 -0.67(-2.82%)
Sep 24, 2021 24.35 24.80 23.83 23.88 3,237,141 -0.94(-3.80%)
Sep 23, 2021 23.58 25.15 23.28 24.83 5,851,026 +1.66(+7.16%)
Sep 22, 2021 23.42 23.42 21.91 23.17 5,583,682 -0.37(-1.59%)
Sep 21, 2021 23.51 24.00 22.77 23.54 5,069,818 +0.67(+2.95%)
Sep 20, 2021 23.58 24.20 22.58 22.87 9,330,840 -2.16(-8.62%)
Sep 17, 2021 25.62 25.69 24.90 25.02 3,069,449 -0.52(-2.04%)
Sep 16, 2021 25.56 26.20 25.04 25.55 5,283,555 +0.22(+0.88%)
Sep 15, 2021 24.14 25.61 24.05 25.32 6,669,351 +1.26(+5.25%)
Sep 14, 2021 24.47 24.59 23.83 24.06 3,741,557 -0.66(-2.68%)
Sep 13, 2021 25.07 25.08 23.31 24.72 8,001,890 +0.03(+0.14%)
Sep 10, 2021 24.64 25.40 24.33 24.69 6,556,186 +0.22(+0.90%)
Sep 09, 2021 23.57 24.84 23.42 24.47 8,213,175 +1.02(+4.33%)
Sep 08, 2021 22.96 23.62 22.40 23.45 5,289,753 +0.24(+1.05%)
Sep 07, 2021 23.31 24.23 22.88 23.21 6,559,994 +0.40(+1.77%)
Sep 03, 2021 22.32 23.04 21.95 22.80 5,598,442 +0.48(+2.15%)
Sep 02, 2021 21.56 22.43 21.48 22.32 5,868,246 +0.92(+4.29%)
Sep 01, 2021 20.43 21.47 20.37 21.41 8,018,459 +1.06(+5.22%)
Aug 31, 2021 20.66 20.80 20.05 20.34 3,241,500 -0.16(-0.80%)
Aug 30, 2021 20.95 21.06 20.23 20.51 3,512,402 -0.13(-0.61%)
Aug 27, 2021 20.18 20.96 20.03 20.64 3,099,802 +0.62(+3.12%)
Aug 26, 2021 20.93 21.03 19.84 20.01 6,325,011 -0.93(-4.43%)
Aug 25, 2021 20.86 22.26 20.32 20.94 7,890,348 +0.19(+0.93%)
Aug 24, 2021 19.69 20.80 19.51 20.74 9,461,261 +1.21(+6.21%)
Aug 23, 2021 19.10 19.69 19.02 19.53 10,333,201 +0.93(+4.99%)
Aug 20, 2021 17.69 18.93 17.48 18.60 8,120,783 +0.42(+2.33%)
Aug 19, 2021 18.57 18.82 17.58 18.18 9,491,963 -0.69(-3.66%)
Aug 18, 2021 18.98 19.79 18.57 18.87 19,905,266 +0.49(+2.68%)
Aug 17, 2021 18.07 18.77 17.69 18.38 6,566,933 +0.35(+1.93%)
Aug 16, 2021 17.88 18.27 17.57 18.03 5,759,865 +0.08(+0.47%)
Aug 13, 2021 17.48 18.32 17.26 17.94 4,571,829 +0.67(+3.88%)
Aug 12, 2021 17.36 17.52 16.78 17.27 2,487,830 +0.02(+0.09%)
Aug 11, 2021 17.44 17.50 16.92 17.26 2,768,493 -0.04(-0.26%)
Aug 10, 2021 17.20 17.39 17.02 17.30 4,020,150 +0.08(+0.45%)
Aug 09, 2021 17.26 17.36 16.65 17.23 3,200,288 +0.00(+0.02%)
Aug 06, 2021 16.98 17.26 16.80 17.22 1,700,265 +0.31(+1.84%)
Aug 05, 2021 16.95 17.11 16.73 16.91 1,818,128 +0.12(+0.72%)
Aug 04, 2021 17.28 17.29 16.58 16.79 2,730,479 -0.18(-1.05%)
Aug 03, 2021 16.50 16.98 15.75 16.97 4,231,198 +0.76(+4.66%)
Aug 02, 2021 16.31 16.62 16.05 16.21 3,980,825 +0.41(+2.58%)
Jul 30, 2021 15.58 16.31 15.47 15.80 2,646,362 -0.15(-0.91%)
Jul 29, 2021 15.30 16.30 15.14 15.95 3,817,870 +1.01(+6.73%)
Jul 28, 2021 14.38 15.09 14.33 14.94 5,586,962 +0.96(+6.90%)
Jul 27, 2021 14.54 14.56 13.61 13.98 9,462,351 -0.66(-4.50%)
Jul 26, 2021 14.94 15.14 14.49 14.64 6,375,528 -0.63(-4.13%)
Jul 23, 2021 15.64 15.66 14.94 15.27 2,278,787 -0.42(-2.70%)
Jul 22, 2021 16.15 16.25 15.57 15.69 2,266,330 -0.45(-2.80%)
Jul 21, 2021 15.28 16.17 15.19 16.14 2,309,696 +1.00(+6.59%)
Jul 20, 2021 15.01 15.38 14.78 15.15 2,528,838 -0.21(-1.37%)
Jul 19, 2021 14.73 15.45 14.36 15.36 3,313,516 +0.07(+0.48%)
Jul 16, 2021 15.99 16.09 15.22 15.28 4,310,706 -0.86(-5.33%)
Jul 15, 2021 15.27 16.29 15.22 16.14 3,119,827 +0.63(+4.06%)
Jul 14, 2021 16.24 16.66 15.39 15.51 3,904,299 -0.84(-5.16%)
Jul 13, 2021 16.81 16.96 16.14 16.36 2,798,669 -0.71(-4.16%)
Jul 12, 2021 16.77 17.46 16.43 17.07 4,107,894 +0.32(+1.90%)
Jul 09, 2021 15.95 16.91 15.66 16.75 3,316,943 +0.97(+6.14%)
Jul 08, 2021 15.44 16.14 15.18 15.78 6,150,410 -0.74(-4.47%)
Jul 07, 2021 16.31 16.87 16.11 16.52 4,657,343 +0.19(+1.14%)
Jul 06, 2021 16.82 16.94 16.17 16.33 4,088,572 -0.47(-2.79%)
Jul 02, 2021 17.17 17.27 16.07 16.80 7,334,107 -0.33(-1.91%)
Jul 01, 2021 18.07 18.27 16.96 17.13 5,893,368 -1.01(-5.59%)
Jun 30, 2021 17.77 18.43 17.53 18.14 4,017,433 +0.55(+3.15%)
Jun 29, 2021 18.24 18.50 17.41 17.59 3,709,487 -0.58(-3.20%)
Jun 28, 2021 20.03 20.15 17.44 18.17 8,774,148 -1.59(-8.05%)
Jun 25, 2021 19.20 19.91 18.47 19.76 6,159,796 +0.71(+3.73%)
Jun 24, 2021 18.27 19.58 18.25 19.05 10,785,187 +1.06(+5.90%)
Jun 23, 2021 17.72 18.09 17.24 17.99 3,432,424 +0.23(+1.32%)
Jun 22, 2021 17.74 18.14 17.32 17.75 2,466,190 +0.18(+1.03%)
Jun 21, 2021 17.20 18.11 17.16 17.57 3,036,593 +0.48(+2.79%)
Jun 18, 2021 17.30 17.67 16.76 17.10 2,541,114 -0.21(-1.19%)
Jun 17, 2021 18.02 18.44 17.06 17.30 3,799,390 -0.92(-5.03%)
Jun 16, 2021 17.28 18.31 17.16 18.22 5,003,947 +1.12(+6.54%)
Jun 15, 2021 18.15 18.15 16.73 17.10 6,031,873 -1.03(-5.66%)
Jun 14, 2021 18.92 19.02 17.67 18.13 3,670,603 -0.67(-3.54%)
Jun 11, 2021 18.31 18.91 17.97 18.79 4,667,645 +0.67(+3.72%)
Jun 10, 2021 18.20 18.39 17.63 18.12 2,922,833 +0.44(+2.47%)
Jun 09, 2021 17.59 18.47 17.23 17.68 5,780,692 +0.17(+0.97%)
Jun 08, 2021 17.54 17.69 16.78 17.51 4,566,530 +0.30(+1.76%)
Jun 07, 2021 16.23 17.63 16.23 17.21 6,045,709 +1.06(+6.58%)
Jun 04, 2021 16.37 16.47 16.07 16.15 9,989,358 -0.37(-2.22%)
Jun 03, 2021 17.54 17.61 16.39 16.52 3,923,408 -1.31(-7.36%)
Jun 02, 2021 17.81 17.85 16.95 17.83 3,428,088 +0.24(+1.38%)
Jun 01, 2021 17.89 17.92 17.44 17.59 5,126,335 -1.15(-6.14%)
May 28, 2021 18.25 19.05 17.66 18.74 3,453,499 +0.57(+3.13%)
May 27, 2021 16.92 18.27 16.58 18.17 3,568,901 +1.44(+8.62%)
May 26, 2021 16.58 17.28 16.43 16.73 2,336,531 +0.18(+1.10%)
May 25, 2021 17.60 17.93 16.24 16.54 3,855,681 -1.11(-6.27%)
May 24, 2021 17.87 18.45 17.01 17.65 2,637,202 +0.06(+0.37%)
May 21, 2021 17.77 18.84 17.38 17.59 2,762,599 -0.08(-0.46%)
May 20, 2021 18.52 18.86 17.09 17.67 4,448,916 -0.69(-3.74%)
May 19, 2021 17.26 19.13 16.35 18.35 10,172,975 +1.51(+8.99%)
May 18, 2021 16.71 17.26 16.45 16.84 4,557,377 +0.28(+1.68%)
May 17, 2021 14.93 17.14 14.79 16.56 4,557,850 +0.95(+6.11%)
May 14, 2021 14.35 15.74 13.95 15.61 3,233,416 +1.39(+9.80%)
May 13, 2021 14.86 15.38 13.45 14.21 3,348,677 -0.52(-3.56%)
May 12, 2021 13.94 15.47 13.74 14.74 4,226,122 +0.84(+6.04%)
May 11, 2021 13.85 15.24 13.56 13.90 4,615,899 -1.69(-10.83%)
May 10, 2021 16.44 16.49 15.25 15.59 2,926,111 -0.40(-2.48%)
May 07, 2021 15.93 16.24 15.43 15.98 2,560,820 +0.08(+0.51%)
May 06, 2021 16.92 16.96 15.16 15.90 4,915,185 -1.03(-6.08%)
May 05, 2021 16.47 17.36 16.05 16.93 5,334,670 +0.92(+5.72%)
May 04, 2021 15.52 16.09 14.36 16.01 4,284,116 +0.49(+3.17%)
May 03, 2021 15.51 16.15 15.28 15.52 3,257,307 +0.40(+2.64%)
Apr 30, 2021 14.23 15.43 13.97 15.12 2,615,171 +0.63(+4.38%)
Apr 29, 2021 14.13 14.49 13.66 14.49 1,927,737 +0.66(+4.76%)
Apr 28, 2021 13.60 13.93 13.26 13.83 2,249,156 +0.48(+3.63%)
Apr 27, 2021 13.97 14.46 13.19 13.35 3,722,159 -0.41(-2.99%)
Apr 26, 2021 13.35 13.86 13.01 13.76 2,150,428 +0.66(+5.02%)
Apr 23, 2021 12.44 13.23 12.38 13.10 1,864,300 +0.74(+6.01%)
Apr 22, 2021 12.09 12.76 11.92 12.36 1,756,719 +0.38(+3.20%)
Apr 21, 2021 11.71 12.39 11.51 11.97 1,778,353 +0.37(+3.20%)
Apr 20, 2021 12.56 12.63 11.41 11.60 3,063,363 -1.12(-8.79%)
Apr 19, 2021 12.74 13.49 12.31 12.72 3,033,477 -0.15(-1.16%)
Apr 16, 2021 11.92 13.10 11.92 12.87 3,160,494 +1.02(+8.62%)
Apr 15, 2021 11.76 12.22 11.55 11.85 1,317,177 +0.39(+3.38%)
Apr 14, 2021 11.51 12.34 11.35 11.46 2,306,863 +0.00(+0.04%)
Apr 13, 2021 11.94 12.39 11.35 11.46 2,101,911 -0.55(-4.57%)
Apr 12, 2021 12.52 12.52 11.32 12.00 2,624,889 -0.53(-4.25%)
Apr 09, 2021 12.32 12.63 11.54 12.54 4,142,174 +0.22(+1.80%)
Apr 08, 2021 10.90 12.48 10.68 12.32 6,190,157 +1.26(+11.39%)
Apr 07, 2021 10.62 11.16 10.54 11.06 1,936,782 +0.59(+5.63%)
Apr 06, 2021 10.70 11.29 10.41 10.47 1,700,403 -0.19(-1.82%)
Apr 05, 2021 10.73 11.08 10.26 10.66 1,465,563 -0.03(-0.30%)
Apr 01, 2021 9.889 10.69 9.889 10.69 1,686,240 +0.86(+8.79%)
Mar 31, 2021 9.994 10.09 9.752 9.828 548,187 -0.11(-1.14%)
Mar 30, 2021 9.853 10.27 9.732 9.941 808,437 +0.06(+0.57%)
Mar 29, 2021 10.49 10.57 9.740 9.885 1,372,573 -0.63(-5.99%)
Mar 26, 2021 10.99 11.16 10.05 10.51 2,473,021 -0.25(-2.29%)
Mar 25, 2021 9.570 10.86 9.267 10.76 2,630,634 +1.19(+12.40%)
Mar 24, 2021 9.732 10.03 9.489 9.574 2,020,343 +0.25(+2.69%)
Mar 23, 2021 10.68 10.79 9.158 9.324 2,869,274 -1.49(-13.78%)
Mar 22, 2021 11.00 11.31 9.736 10.81 5,088,786 -0.59(-5.20%)
Mar 19, 2021 10.95 11.62 10.84 11.41 1,636,958 +0.65(+6.04%)
Mar 18, 2021 10.90 11.59 10.70 10.76 2,309,332 -0.04(-0.34%)
Mar 17, 2021 10.19 11.02 10.09 10.79 1,642,931 +0.65(+6.41%)
Mar 16, 2021 10.21 10.62 9.820 10.14 2,386,165 +0.00(+0.04%)
Mar 15, 2021 9.897 10.72 9.893 10.14 2,779,479 -0.06(-0.55%)
Mar 12, 2021 9.796 10.25 9.227 10.20 3,151,826 +0.77(+8.14%)
Mar 11, 2021 8.338 9.590 8.338 9.429 3,748,120 +1.19(+14.46%)
Mar 10, 2021 8.197 8.629 8.096 8.237 1,558,600 +0.29(+3.61%)
Mar 09, 2021 7.624 8.153 7.624 7.951 942,925 +0.35(+4.62%)
Mar 08, 2021 7.830 8.032 7.595 7.599 772,050 -0.19(-2.49%)
Mar 05, 2021 8.132 8.270 7.551 7.793 1,208,773 -0.38(-4.60%)
Mar 04, 2021 8.375 8.472 7.967 8.169 1,167,800 -0.31(-3.67%)
Mar 03, 2021 8.302 8.665 8.116 8.480 1,640,779 +0.22(+2.64%)
Mar 02, 2021 8.258 8.379 8.173 8.262 601,281 +0.10(+1.24%)
Mar 01, 2021 8.233 8.369 8.072 8.161 770,276 +0.11(+1.35%)
Feb 26, 2021 7.935 8.090 7.624 8.052 785,046 +0.24(+3.05%)
Feb 25, 2021 8.076 8.225 7.765 7.813 878,982 -0.29(-3.54%)
Feb 24, 2021 8.169 8.427 8.007 8.100 1,446,335 +0.09(+1.16%)
Feb 23, 2021 8.246 8.278 7.575 8.007 1,631,344 -0.42(-4.94%)
Feb 22, 2021 8.884 9.118 8.407 8.423 1,712,855 -0.37(-4.18%)
Feb 19, 2021 8.799 8.884 8.443 8.791 2,054,246 +0.69(+8.52%)
Feb 18, 2021 8.843 8.843 8.040 8.100 2,286,623 -0.66(-7.51%)
Feb 17, 2021 8.500 8.924 8.342 8.758 1,904,496 +0.40(+4.78%)
Feb 16, 2021 8.581 8.843 8.157 8.359 3,050,773 +0.23(+2.88%)
Feb 12, 2021 7.547 8.306 7.470 8.124 2,793,478 +0.58(+7.65%)
Feb 11, 2021 7.248 7.547 7.127 7.547 2,424,533 +0.51(+7.23%)
Feb 10, 2021 6.667 7.107 6.578 7.038 2,435,596 +0.61(+9.42%)
Feb 09, 2021 6.138 6.457 6.108 6.433 1,254,943 +0.29(+4.80%)
Feb 08, 2021 6.130 6.218 6.057 6.138 1,502,091 +0.17(+2.77%)
Feb 05, 2021 5.754 6.013 5.738 5.972 1,450,479 +0.22(+3.79%)
Feb 04, 2021 5.976 6.097 5.714 5.754 3,218,136 -0.10(-1.72%)
Feb 03, 2021 5.859 6.049 5.815 5.855 2,062,691 +0.16(+2.76%)
Feb 02, 2021 5.730 5.835 5.572 5.698 3,729,544 +0.20(+3.60%)
Feb 01, 2021 4.951 5.544 4.951 5.500 2,678,019 +0.63(+13.03%)
Jan 29, 2021 4.987 5.003 4.724 4.866 3,512,650 +0.22(+4.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.