Skip to main content

Zim Integrated Shipping Services Ltd (NY: ZIM )

19.12 -0.58 (-2.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 11.96 12.02 11.64 11.66 1,754,387 -0.16(-1.35%)
Jun 29, 2023 11.99 12.12 11.82 11.82 1,689,003 -0.12(-1.02%)
Jun 28, 2023 11.62 11.96 11.49 11.95 2,412,290 +0.22(+1.85%)
Jun 27, 2023 11.32 11.80 11.09 11.73 2,975,839 +0.35(+3.06%)
Jun 26, 2023 11.39 11.52 11.24 11.38 2,343,174 -0.08(-0.74%)
Jun 23, 2023 11.30 11.51 11.22 11.47 1,994,190 -0.01(-0.08%)
Jun 22, 2023 11.60 11.67 11.33 11.48 2,105,511 -0.14(-1.22%)
Jun 21, 2023 11.69 11.89 11.58 11.62 2,297,478 -0.19(-1.60%)
Jun 20, 2023 12.09 12.26 11.70 11.80 3,810,632 -0.43(-3.54%)
Jun 16, 2023 12.46 12.47 12.17 12.24 3,165,163 -0.37(-2.91%)
Jun 15, 2023 12.55 12.74 12.37 12.61 2,198,949 -0.12(-0.96%)
Jun 14, 2023 12.46 12.90 12.39 12.73 3,475,734 +0.24(+1.88%)
Jun 13, 2023 12.75 12.83 12.31 12.49 3,439,880 +0.05(+0.38%)
Jun 12, 2023 12.19 12.45 11.89 12.45 3,913,648 +0.28(+2.32%)
Jun 09, 2023 12.80 12.80 12.10 12.16 6,159,059 -0.74(-5.76%)
Jun 08, 2023 13.13 13.30 12.73 12.91 2,847,511 -0.02(-0.15%)
Jun 07, 2023 13.18 13.40 12.92 12.93 2,511,918 -0.10(-0.80%)
Jun 06, 2023 12.67 13.28 12.52 13.03 2,748,897 +0.32(+2.52%)
Jun 05, 2023 13.38 13.52 12.71 12.71 2,872,453 -0.65(-4.86%)
Jun 02, 2023 12.77 13.71 12.77 13.36 4,929,515 +0.90(+7.26%)
Jun 01, 2023 12.07 12.81 12.01 12.45 4,410,953 +0.47(+3.93%)
May 31, 2023 12.54 12.66 11.92 11.98 5,860,361 -0.75(-5.91%)
May 30, 2023 12.71 13.12 12.59 12.74 4,582,212 -0.24(-1.81%)
May 26, 2023 13.51 13.57 12.87 12.97 2,771,834 -0.37(-2.75%)
May 25, 2023 13.51 13.63 13.23 13.34 3,850,230 -0.23(-1.67%)
May 24, 2023 13.23 13.77 13.07 13.57 5,561,330 +0.14(+1.05%)
May 23, 2023 13.04 13.50 12.19 13.42 13,573,597 -0.40(-2.86%)
May 22, 2023 15.12 15.12 13.65 13.82 17,047,268 -2.66(-16.16%)
May 19, 2023 16.90 16.91 16.35 16.48 2,655,769 -0.35(-2.07%)
May 18, 2023 16.53 16.88 16.47 16.83 1,728,058 +0.24(+1.48%)
May 17, 2023 16.11 16.66 16.08 16.59 2,414,907 +0.64(+4.01%)
May 16, 2023 16.47 16.77 15.85 15.95 3,383,338 -0.66(-3.97%)
May 15, 2023 16.19 16.66 15.77 16.61 3,293,261 +0.51(+3.16%)
May 12, 2023 16.37 16.49 16.03 16.10 1,802,359 -0.11(-0.70%)
May 11, 2023 16.36 16.44 16.11 16.21 2,135,728 -0.07(-0.40%)
May 10, 2023 16.53 16.58 16.06 16.28 2,357,640 -0.03(-0.17%)
May 09, 2023 16.48 16.53 16.01 16.30 2,253,231 -0.30(-1.81%)
May 08, 2023 16.54 16.73 16.28 16.61 2,303,141 +0.16(+0.97%)
May 05, 2023 15.50 16.46 15.50 16.45 3,749,489 +1.05(+6.85%)
May 04, 2023 15.65 15.76 15.25 15.39 3,287,001 -0.33(-2.10%)
May 03, 2023 15.81 16.13 15.68 15.72 2,883,662 -0.08(-0.48%)
May 02, 2023 15.72 15.87 15.57 15.80 2,850,443 -0.11(-0.71%)
May 01, 2023 16.04 16.06 15.57 15.91 3,365,718 -0.16(-1.00%)
Apr 28, 2023 15.72 16.23 15.69 16.07 3,357,030 +0.28(+1.79%)
Apr 27, 2023 16.04 16.09 15.71 15.79 4,623,808 -0.02(-0.12%)
Apr 26, 2023 16.80 16.86 15.74 15.81 7,414,230 -0.73(-4.44%)
Apr 25, 2023 17.21 17.34 16.48 16.54 5,019,963 -0.86(-4.92%)
Apr 24, 2023 18.12 18.12 17.38 17.40 4,757,291 -0.72(-4.00%)
Apr 21, 2023 18.78 18.78 18.07 18.12 5,109,557 -1.09(-5.68%)
Apr 20, 2023 19.77 20.10 19.12 19.21 3,746,766 -0.85(-4.22%)
Apr 19, 2023 19.84 20.48 19.37 20.06 4,396,186 -0.21(-1.02%)
Apr 18, 2023 20.30 20.60 20.06 20.27 2,537,757 -0.03(-0.14%)
Apr 17, 2023 20.52 20.61 19.82 20.30 3,731,281 -0.08(-0.42%)
Apr 14, 2023 19.77 20.58 19.68 20.38 7,420,203 +1.22(+6.39%)
Apr 13, 2023 19.04 19.54 18.95 19.16 5,246,895 +0.48(+2.57%)
Apr 12, 2023 18.90 19.35 18.55 18.68 6,317,563 -0.16(-0.85%)
Apr 11, 2023 16.90 18.92 16.85 18.84 10,480,805 +2.24(+13.50%)
Apr 10, 2023 16.33 16.71 15.88 16.60 5,257,794 +0.23(+1.38%)
Apr 06, 2023 16.67 16.90 16.14 16.37 5,232,483 -0.22(-1.31%)
Apr 05, 2023 17.97 17.97 16.36 16.59 10,905,927 -1.81(-9.83%)
Apr 04, 2023 17.09 18.71 16.97 18.39 16,658,551 +2.33(+14.47%)
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.