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 (%)
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%)
Apr 03, 2023 16.15 16.32 15.52 16.07 10,932,667 -0.08(-0.47%)
Mar 31, 2023 16.67 16.67 16.12 16.14 6,148,252 -0.28(-1.71%)
Mar 30, 2023 16.36 16.60 16.28 16.43 4,018,380 +0.38(+2.35%)
Mar 29, 2023 15.64 16.10 15.62 16.05 3,684,916 +0.71(+4.60%)
Mar 28, 2023 15.40 15.68 15.17 15.34 3,287,471 +0.01(+0.04%)
Mar 27, 2023 15.93 15.97 14.94 15.34 5,201,378 -0.52(-3.28%)
Mar 24, 2023 16.48 16.57 15.72 15.86 5,543,805 -0.84(-5.00%)
Mar 23, 2023 16.73 17.20 16.30 16.69 7,527,561 +0.29(+1.80%)
Mar 22, 2023 16.28 16.95 16.08 16.40 8,340,645 +0.40(+2.48%)
Mar 21, 2023 15.80 16.43 15.68 16.00 6,633,571 +0.49(+3.13%)
Mar 20, 2023 16.43 16.45 15.47 15.51 8,858,044 -0.90(-5.50%)
Mar 17, 2023 16.91 17.02 16.21 16.42 7,378,291 -0.38(-2.24%)
Mar 16, 2023 16.60 16.89 16.22 16.80 7,337,228 +0.32(+1.91%)
Mar 15, 2023 15.90 16.55 15.50 16.48 10,530,157 +0.72(+4.56%)
Mar 14, 2023 14.81 15.91 14.68 15.76 12,669,398 +1.48(+10.35%)
Mar 13, 2023 15.27 16.70 14.21 14.28 27,240,822 +0.88(+6.59%)
Mar 10, 2023 13.83 13.90 13.23 13.40 7,323,930 -0.45(-3.26%)
Mar 09, 2023 14.71 14.79 13.85 13.85 6,026,580 -0.90(-6.12%)
Mar 08, 2023 14.86 14.99 14.60 14.75 4,647,224 -0.05(-0.37%)
Mar 07, 2023 14.72 14.97 14.46 14.81 3,533,408 +0.05(+0.32%)
Mar 06, 2023 15.44 15.44 14.65 14.76 5,625,429 -0.58(-3.79%)
Mar 03, 2023 15.62 15.83 15.22 15.34 4,204,308 -0.19(-1.23%)
Mar 02, 2023 16.47 16.47 15.21 15.54 7,001,658 -0.86(-5.26%)
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.