Skip to main content

Zim Integrated Shipping Services Ltd (NY: ZIM )

11.47 +0.41 (+3.71%)
Streaming Delayed Price Updated: 12:51 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 10.20 11.09 10.16 11.06 4,704,229 +0.89(+8.75%)
Apr 19, 2024 9.880 10.20 9.750 10.17 3,513,188 +0.31(+3.14%)
Apr 18, 2024 10.22 10.29 9.805 9.860 1,948,662 -0.36(-3.52%)
Apr 17, 2024 10.20 10.45 10.07 10.22 2,154,986 +0.15(+1.49%)
Apr 16, 2024 10.11 10.23 9.930 10.07 2,856,924 -0.17(-1.66%)
Apr 15, 2024 10.08 10.48 10.03 10.24 2,347,486 +0.14(+1.39%)
Apr 12, 2024 10.73 10.77 10.09 10.10 3,365,191 -0.59(-5.52%)
Apr 11, 2024 10.48 10.83 10.44 10.69 2,389,781 +0.27(+2.59%)
Apr 10, 2024 10.16 10.56 10.00 10.42 2,706,733 +0.04(+0.39%)
Apr 09, 2024 10.96 11.03 10.35 10.38 3,248,924 -0.58(-5.29%)
Apr 08, 2024 11.15 11.17 10.76 10.96 2,396,378 -0.20(-1.79%)
Apr 05, 2024 11.18 11.35 11.06 11.16 2,166,492 -0.06(-0.53%)
Apr 04, 2024 11.25 11.49 11.03 11.22 3,980,972 +0.03(+0.27%)
Apr 03, 2024 10.24 11.19 10.19 11.19 5,668,573 +1.02(+10.03%)
Apr 02, 2024 10.53 10.63 10.12 10.17 3,473,030 -0.50(-4.69%)
Apr 01, 2024 10.12 10.75 10.05 10.67 4,430,976 +0.55(+5.43%)
Mar 28, 2024 9.970 10.05 10.05 10.12 1,968,426 +0.10(+1.00%)
Mar 27, 2024 9.900 10.12 9.830 10.02 3,559,173 +0.24(+2.45%)
Mar 26, 2024 9.560 9.865 9.560 9.780 2,317,772 +0.21(+2.19%)
Mar 25, 2024 9.550 9.740 9.468 9.570 1,896,993 -0.01(-0.10%)
Mar 22, 2024 9.710 9.770 9.520 9.580 1,923,593 -0.20(-2.04%)
Mar 21, 2024 9.870 10.15 9.720 9.780 2,976,880 +0.00(+0.00%)
Mar 20, 2024 9.220 9.870 9.080 9.780 3,527,787 +0.53(+5.73%)
Mar 19, 2024 9.320 9.560 9.220 9.250 3,203,605 -0.29(-3.04%)
Mar 18, 2024 9.440 9.635 9.220 9.540 4,010,856 +0.09(+0.95%)
Mar 15, 2024 9.290 9.608 9.270 9.450 6,072,219 +0.16(+1.72%)
Mar 14, 2024 9.900 9.935 9.130 9.290 11,351,035 -0.78(-7.75%)
Mar 13, 2024 10.57 11.00 9.820 10.07 19,755,724 -1.59(-13.64%)
Mar 12, 2024 11.45 11.80 11.16 11.66 8,027,580 +0.25(+2.19%)
Mar 11, 2024 10.99 11.42 10.95 11.41 4,767,875 +0.42(+3.82%)
Mar 08, 2024 11.20 11.50 10.91 10.99 4,983,710 -0.20(-1.79%)
Mar 07, 2024 11.07 11.23 10.95 11.19 2,853,726 +0.03(+0.27%)
Mar 06, 2024 10.89 11.39 10.79 11.16 4,316,660 +0.36(+3.33%)
Mar 05, 2024 10.85 11.08 10.68 10.80 4,527,527 -0.15(-1.37%)
Mar 04, 2024 12.03 12.06 10.95 10.95 7,136,259 -1.06(-8.83%)
Mar 01, 2024 11.93 12.18 11.76 12.01 5,053,168 +0.10(+0.84%)
Feb 29, 2024 12.45 12.55 11.86 11.91 4,599,561 -0.54(-4.34%)
Feb 28, 2024 12.59 13.14 12.45 12.45 4,169,305 -0.09(-0.72%)
Feb 27, 2024 12.27 12.77 12.27 12.54 3,672,696 +0.35(+2.87%)
Feb 26, 2024 11.95 12.22 11.82 12.19 3,593,631 -0.13(-1.06%)
Feb 23, 2024 12.31 12.40 11.82 12.32 3,260,680 -0.19(-1.52%)
Feb 22, 2024 12.50 12.72 12.35 12.51 2,224,188 +0.05(+0.40%)
Feb 21, 2024 12.71 12.96 12.33 12.46 4,428,745 -0.21(-1.66%)
Feb 20, 2024 12.69 12.73 12.12 12.67 3,939,085 +0.06(+0.48%)
Feb 16, 2024 12.80 12.91 12.50 12.61 3,435,900 +0.06(+0.48%)
Feb 15, 2024 12.15 12.77 12.12 12.55 5,037,710 +0.50(+4.15%)
Feb 14, 2024 11.84 12.15 11.63 12.05 3,955,587 +0.25(+2.12%)
Feb 13, 2024 11.88 12.19 11.72 11.80 4,075,900 -0.31(-2.56%)
Feb 12, 2024 11.80 12.37 11.65 12.11 4,381,056 +0.22(+1.85%)
Feb 09, 2024 12.28 12.42 11.80 11.89 5,502,681 -0.32(-2.62%)
Feb 08, 2024 12.15 12.44 11.56 12.21 11,246,331 -1.04(-7.85%)
Feb 07, 2024 12.50 13.38 12.14 13.25 6,694,127 +0.81(+6.51%)
Feb 06, 2024 13.23 13.34 12.36 12.44 7,282,998 -0.74(-5.61%)
Feb 05, 2024 13.40 13.59 12.90 13.18 4,998,021 -0.01(-0.08%)
Feb 02, 2024 13.10 13.64 12.93 13.19 5,554,785 -0.07(-0.53%)
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.