Skip to main content

Zim Integrated Shipping Services Ltd (NY: ZIM )

19.08 +0.06 (+0.31%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 18.15 19.11 17.11 19.02 6,836,775 +0.77(+4.22%)
May 21, 2024 17.33 18.88 17.19 18.25 9,617,430 -0.93(-4.85%)
May 20, 2024 18.96 19.55 18.58 19.18 6,985,901 +0.45(+2.40%)
May 17, 2024 18.95 19.13 18.57 18.73 3,705,692 -0.22(-1.16%)
May 16, 2024 18.89 19.08 18.63 18.95 4,677,682 +0.25(+1.34%)
May 15, 2024 19.13 19.35 17.58 18.70 7,487,603 -0.34(-1.79%)
May 14, 2024 18.82 19.80 18.66 19.04 7,293,544 +0.17(+0.90%)
May 13, 2024 17.79 19.22 17.75 18.87 8,261,829 +1.28(+7.28%)
May 10, 2024 16.79 18.10 16.72 17.59 14,148,196 +1.35(+8.31%)
May 09, 2024 15.00 16.26 15.00 16.24 10,616,310 +1.46(+9.88%)
May 08, 2024 13.95 14.80 13.83 14.78 4,466,619 +0.72(+5.12%)
May 07, 2024 13.57 14.17 13.54 14.06 4,359,827 +0.64(+4.77%)
May 06, 2024 13.00 13.88 12.98 13.42 6,912,837 +0.54(+4.19%)
May 03, 2024 12.68 12.95 12.61 12.88 2,598,853 +0.36(+2.88%)
May 02, 2024 13.51 13.56 12.29 12.52 4,885,951 -0.84(-6.29%)
May 01, 2024 13.34 13.85 13.23 13.36 3,709,079 +0.11(+0.83%)
Apr 30, 2024 12.93 13.33 12.79 13.25 2,381,612 +0.18(+1.38%)
Apr 29, 2024 13.00 13.28 12.83 13.07 2,891,940 -0.15(-1.13%)
Apr 26, 2024 11.90 13.59 11.88 13.22 13,559,815 +1.83(+16.07%)
Apr 25, 2024 11.32 11.48 11.05 11.39 2,316,700 -0.08(-0.70%)
Apr 24, 2024 11.47 11.65 11.32 11.47 2,324,879 -0.05(-0.43%)
Apr 23, 2024 10.98 11.67 10.89 11.52 3,620,304 +0.46(+4.16%)
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%)
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.