Skip to main content

Zim Integrated Shipping Services Ltd (NY: ZIM )

20.41 +1.29 (+6.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 16.90 17.12 16.04 16.20 19,336,934 -0.60(-3.59%)
Feb 27, 2023 16.81 17.08 16.42 16.80 7,253,738 +0.38(+2.34%)
Feb 24, 2023 15.61 16.55 15.32 16.42 8,020,561 +0.79(+5.08%)
Feb 23, 2023 15.03 15.78 14.93 15.62 6,444,767 +0.71(+4.73%)
Feb 22, 2023 14.95 14.97 14.46 14.92 3,807,802 -0.06(-0.41%)
Feb 21, 2023 15.15 15.47 14.93 14.98 5,370,599 -0.19(-1.26%)
Feb 17, 2023 15.23 15.64 15.10 15.17 6,572,408 +0.62(+4.28%)
Feb 16, 2023 14.67 14.71 14.45 14.55 2,855,203 -0.14(-0.98%)
Feb 15, 2023 14.38 14.79 14.20 14.69 3,176,671 +0.18(+1.23%)
Feb 14, 2023 14.11 14.58 13.83 14.52 4,978,493 +0.16(+1.10%)
Feb 13, 2023 14.83 14.99 14.02 14.36 8,560,591 -1.02(-6.63%)
Feb 10, 2023 15.25 15.67 14.99 15.38 5,184,991 -0.25(-1.58%)
Feb 09, 2023 15.10 15.87 15.00 15.62 6,429,693 +0.71(+4.73%)
Feb 08, 2023 14.87 15.41 14.69 14.92 5,762,804 +0.12(+0.83%)
Feb 07, 2023 15.23 15.32 14.43 14.80 6,457,989 -0.44(-2.88%)
Feb 06, 2023 15.47 15.73 15.00 15.23 5,460,428 -0.41(-2.63%)
Feb 03, 2023 14.88 16.06 14.56 15.64 8,919,753 +0.58(+3.86%)
Feb 02, 2023 14.40 15.67 14.40 15.06 13,665,363 +1.10(+7.90%)
Feb 01, 2023 13.21 14.16 13.10 13.96 8,302,262 +0.99(+7.60%)
Jan 31, 2023 12.85 13.04 12.82 12.97 3,606,300 +0.16(+1.23%)
Jan 30, 2023 12.62 13.08 12.60 12.82 4,953,823 +0.08(+0.59%)
Jan 27, 2023 12.46 12.85 12.43 12.74 4,429,585 +0.18(+1.47%)
Jan 26, 2023 12.73 12.91 12.29 12.56 4,012,871 -0.01(-0.05%)
Jan 25, 2023 12.42 12.57 12.04 12.56 6,337,213 -0.23(-1.82%)
Jan 24, 2023 12.67 13.01 12.50 12.80 4,083,710 -0.07(-0.53%)
Jan 23, 2023 12.56 13.16 12.38 12.87 6,079,564 +0.27(+2.12%)
Jan 20, 2023 12.17 12.60 12.05 12.60 4,682,969 +0.61(+5.08%)
Jan 19, 2023 12.23 12.33 11.68 11.99 5,915,509 -0.38(-3.05%)
Jan 18, 2023 12.58 12.73 12.29 12.37 7,268,159 +0.10(+0.84%)
Jan 17, 2023 11.67 12.33 11.67 12.26 6,903,107 +0.62(+5.29%)
Jan 13, 2023 11.64 11.75 11.52 11.65 5,723,546 -0.09(-0.76%)
Jan 12, 2023 11.91 12.05 11.65 11.74 6,558,457 -0.19(-1.61%)
Jan 11, 2023 11.85 11.98 11.71 11.93 5,786,988 -0.08(-0.63%)
Jan 10, 2023 11.67 12.10 11.54 12.00 4,656,378 +0.32(+2.75%)
Jan 09, 2023 11.95 12.42 11.67 11.68 5,927,586 -0.05(-0.41%)
Jan 06, 2023 11.66 11.83 11.51 11.73 4,615,942 +0.05(+0.47%)
Jan 05, 2023 11.71 11.79 11.45 11.67 4,969,522 -0.10(-0.81%)
Jan 04, 2023 11.64 12.05 11.51 11.77 3,801,213 +0.16(+1.36%)
Jan 03, 2023 11.89 12.12 11.51 11.61 6,983,764 -0.16(-1.34%)
Dec 30, 2022 12.15 12.15 11.68 11.77 6,046,934 -0.61(-4.92%)
Dec 29, 2022 11.61 12.45 11.52 12.38 6,643,071 +0.77(+6.60%)
Dec 28, 2022 11.64 11.93 11.52 11.61 4,209,834 -0.10(-0.82%)
Dec 27, 2022 11.90 11.99 11.40 11.71 4,229,658 -0.28(-2.34%)
Dec 23, 2022 12.19 12.29 11.83 11.99 2,827,685 -0.08(-0.68%)
Dec 22, 2022 11.98 12.08 11.58 12.07 4,101,384 -0.07(-0.56%)
Dec 21, 2022 11.76 12.21 11.68 12.14 4,199,145 +0.51(+4.36%)
Dec 20, 2022 11.49 11.83 11.35 11.63 5,959,127 +0.48(+4.30%)
Dec 19, 2022 12.05 12.07 11.11 11.15 7,340,696 -0.86(-7.18%)
Dec 16, 2022 12.56 12.69 12.00 12.02 5,535,950 -0.36(-2.93%)
Dec 15, 2022 12.13 12.44 12.01 12.38 3,947,457 +0.15(+1.23%)
Dec 14, 2022 12.32 12.43 11.95 12.23 4,826,183 -0.19(-1.54%)
Dec 13, 2022 12.67 12.87 12.15 12.42 5,336,089 +0.14(+1.11%)
Dec 12, 2022 12.56 12.68 12.19 12.28 5,621,171 -0.43(-3.39%)
Dec 09, 2022 12.74 13.03 12.56 12.71 4,009,207 -0.03(-0.22%)
Dec 08, 2022 12.31 13.08 12.03 12.74 7,547,162 +0.63(+5.20%)
Dec 07, 2022 13.01 13.10 12.09 12.11 9,774,491 -1.03(-7.86%)
Dec 06, 2022 13.36 13.49 12.99 13.15 5,633,224 -0.25(-1.89%)
Dec 05, 2022 13.56 13.93 13.09 13.40 7,456,474 +0.12(+0.88%)
Dec 02, 2022 13.69 13.73 13.15 13.28 6,973,137 -0.47(-3.43%)
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.