Skip to main content

Zim Integrated Shipping Services Ltd (NY: ZIM )

19.46 -0.24 (-1.22%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 6.561 6.646 6.378 6.590 3,293,900 +0.07(+1.01%)
Nov 29, 2023 6.241 6.853 6.241 6.524 5,041,612 +0.32(+5.16%)
Nov 28, 2023 6.166 6.298 6.015 6.204 5,464,590 -0.04(-0.60%)
Nov 27, 2023 6.467 6.477 6.204 6.241 3,598,028 -0.25(-3.91%)
Nov 24, 2023 6.496 6.571 6.458 6.496 1,424,874 +0.00(+0.00%)
Nov 22, 2023 6.580 6.627 6.453 6.496 3,140,113 -0.04(-0.58%)
Nov 21, 2023 6.571 6.797 6.448 6.533 4,000,003 -0.08(-1.14%)
Nov 20, 2023 7.013 7.051 6.543 6.609 5,636,034 -0.56(-7.87%)
Nov 17, 2023 6.646 7.173 6.472 7.173 5,650,064 +0.33(+4.81%)
Nov 16, 2023 6.976 7.465 6.731 6.844 7,076,058 -0.22(-3.07%)
Nov 15, 2023 6.985 7.202 6.373 7.060 10,947,522 -0.28(-3.85%)
Nov 14, 2023 6.863 7.413 6.834 7.343 5,291,994 +0.63(+9.40%)
Nov 13, 2023 6.882 6.882 6.613 6.712 2,776,200 -0.24(-3.52%)
Nov 10, 2023 7.117 7.126 6.778 6.957 1,998,836 -0.10(-1.47%)
Nov 09, 2023 7.013 7.136 6.947 7.060 2,136,791 +0.13(+1.90%)
Nov 08, 2023 7.060 7.126 6.806 6.929 2,629,210 -0.18(-2.52%)
Nov 07, 2023 7.277 7.277 6.820 7.107 3,240,989 -0.18(-2.45%)
Nov 06, 2023 7.446 7.456 7.220 7.286 1,809,638 -0.14(-1.90%)
Nov 03, 2023 7.399 7.484 7.211 7.428 4,159,244 -0.31(-4.01%)
Nov 02, 2023 7.437 7.757 7.409 7.738 3,205,027 +0.45(+6.20%)
Nov 01, 2023 7.286 7.423 7.202 7.286 1,661,012 +0.00(+0.00%)
Oct 31, 2023 7.437 7.503 7.272 7.286 2,059,076 -0.15(-2.03%)
Oct 30, 2023 7.757 7.870 7.343 7.437 3,001,417 -0.23(-2.95%)
Oct 27, 2023 8.284 8.312 7.611 7.663 2,487,153 -0.56(-6.86%)
Oct 26, 2023 8.030 8.359 7.969 8.228 2,378,473 +0.24(+2.94%)
Oct 25, 2023 7.908 8.002 7.771 7.992 1,151,305 -0.02(-0.24%)
Oct 24, 2023 7.682 8.167 7.672 8.011 4,067,168 +0.43(+5.71%)
Oct 23, 2023 7.795 7.884 7.531 7.578 3,647,379 -0.40(-4.96%)
Oct 20, 2023 8.143 8.237 7.974 7.974 1,896,250 -0.26(-3.20%)
Oct 19, 2023 8.529 8.548 8.143 8.237 3,027,485 -0.40(-4.58%)
Oct 18, 2023 8.868 8.901 8.529 8.632 2,026,307 -0.37(-4.08%)
Oct 17, 2023 8.990 9.207 8.915 9.000 1,687,999 -0.12(-1.34%)
Oct 16, 2023 9.056 9.253 9.018 9.122 1,747,862 -0.07(-0.72%)
Oct 13, 2023 8.632 9.273 8.628 9.188 3,522,757 +0.59(+6.90%)
Oct 12, 2023 9.084 9.084 8.520 8.595 3,357,191 -0.39(-4.30%)
Oct 11, 2023 8.971 9.098 8.877 8.981 1,689,163 -0.11(-1.24%)
Oct 10, 2023 8.990 9.339 8.973 9.094 1,907,582 -0.10(-1.13%)
Oct 09, 2023 8.793 9.306 8.736 9.197 3,681,846 +0.00(+0.00%)
Oct 06, 2023 8.670 9.249 8.632 9.197 2,353,547 +0.42(+4.83%)
Oct 05, 2023 9.056 9.122 8.736 8.774 1,949,816 -0.24(-2.71%)
Oct 04, 2023 8.943 9.066 8.596 9.018 2,463,808 +0.04(+0.42%)
Oct 03, 2023 9.207 9.263 8.934 8.981 2,800,514 -0.36(-3.83%)
Oct 02, 2023 9.781 9.875 9.282 9.339 2,254,050 -0.50(-5.07%)
Sep 29, 2023 9.687 9.965 9.687 9.837 1,488,434 +0.11(+1.16%)
Sep 28, 2023 9.564 9.823 9.470 9.725 1,662,132 +0.08(+0.88%)
Sep 27, 2023 9.979 10.05 9.423 9.640 3,200,780 -0.27(-2.75%)
Sep 26, 2023 10.18 10.35 9.885 9.913 2,297,890 -0.34(-3.31%)
Sep 25, 2023 10.54 10.27 10.04 10.25 3,848,592 -0.50(-4.64%)
Sep 22, 2023 10.47 10.91 10.44 10.75 2,590,547 +0.29(+2.79%)
Sep 21, 2023 10.59 10.80 10.42 10.46 2,299,089 -0.30(-2.80%)
Sep 20, 2023 11.19 11.32 10.76 10.76 2,347,829 -0.33(-2.97%)
Sep 19, 2023 10.86 11.10 10.83 11.09 2,155,343 +0.22(+1.99%)
Sep 18, 2023 10.84 11.32 10.75 10.87 4,787,001 +0.52(+5.00%)
Sep 15, 2023 10.64 10.77 10.36 10.36 3,645,344 -0.24(-2.22%)
Sep 14, 2023 10.87 11.04 10.57 10.59 2,562,098 -0.03(-0.27%)
Sep 13, 2023 11.02 11.22 10.62 10.62 2,523,807 -0.31(-2.84%)
Sep 12, 2023 10.68 11.02 10.65 10.93 1,354,038 +0.17(+1.58%)
Sep 11, 2023 10.78 10.95 10.68 10.76 1,760,256 -0.01(-0.09%)
Sep 08, 2023 10.65 10.90 10.51 10.77 1,479,748 +0.08(+0.79%)
Sep 07, 2023 10.87 10.92 10.64 10.68 2,484,068 -0.33(-2.99%)
Sep 06, 2023 10.95 11.11 10.87 11.01 1,663,606 +0.01(+0.09%)
Sep 05, 2023 11.42 11.46 10.97 11.00 2,695,303 -0.52(-4.49%)
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.