Skip to main content

Zim Integrated Shipping Services Ltd (NY: ZIM )

10.12 +0.10 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 12.70 12.77 12.36 12.39 1,651,553 -0.17(-1.35%)
Jun 29, 2023 12.74 12.87 12.56 12.56 1,590,001 -0.13(-1.02%)
Jun 28, 2023 12.34 12.70 12.21 12.69 2,270,892 +0.23(+1.85%)
Jun 27, 2023 12.03 12.53 11.78 12.46 2,801,408 +0.37(+3.06%)
Jun 26, 2023 12.10 12.24 11.95 12.09 2,205,827 -0.09(-0.74%)
Jun 23, 2023 12.00 12.22 11.92 12.18 1,877,299 -0.01(-0.08%)
Jun 22, 2023 12.32 12.40 12.03 12.19 1,982,095 -0.15(-1.22%)
Jun 21, 2023 12.42 12.63 12.30 12.34 2,162,810 -0.20(-1.59%)
Jun 20, 2023 12.84 13.03 12.43 12.54 3,587,269 -0.46(-3.54%)
Jun 16, 2023 13.24 13.25 12.93 13.00 2,979,635 -0.39(-2.91%)
Jun 15, 2023 13.33 13.53 13.14 13.39 2,070,056 -0.13(-0.96%)
Jun 14, 2023 13.24 13.70 13.16 13.52 3,272,001 +0.25(+1.88%)
Jun 13, 2023 13.54 13.62 13.08 13.27 3,238,249 +0.05(+0.38%)
Jun 12, 2023 12.95 13.23 12.63 13.22 3,684,247 +0.30(+2.32%)
Jun 09, 2023 13.60 13.60 12.85 12.92 5,798,041 -0.79(-5.76%)
Jun 08, 2023 13.95 14.13 13.52 13.71 2,680,602 -0.02(-0.15%)
Jun 07, 2023 14.00 14.23 13.72 13.73 2,364,680 -0.11(-0.79%)
Jun 06, 2023 13.46 14.11 13.30 13.84 2,587,769 +0.34(+2.52%)
Jun 05, 2023 14.21 14.36 13.50 13.50 2,704,082 -0.69(-4.86%)
Jun 02, 2023 13.56 14.56 13.56 14.19 4,640,568 +0.96(+7.26%)
Jun 01, 2023 12.82 13.61 12.76 13.23 4,152,402 +0.50(+3.93%)
May 31, 2023 13.32 13.45 12.66 12.73 5,516,851 -0.80(-5.91%)
May 30, 2023 13.50 13.94 13.37 13.53 4,313,622 -0.25(-1.81%)
May 26, 2023 14.35 14.41 13.67 13.78 2,609,361 -0.39(-2.75%)
May 25, 2023 14.35 14.48 14.05 14.17 3,624,546 -0.24(-1.67%)
May 24, 2023 14.05 14.62 13.88 14.41 5,235,348 +0.15(+1.05%)
May 23, 2023 13.85 14.34 12.95 14.26 12,777,970 -0.42(-2.86%)
May 22, 2023 16.06 16.06 14.50 14.68 16,048,028 -2.83(-16.16%)
May 19, 2023 17.95 17.96 17.36 17.51 2,500,099 -0.37(-2.07%)
May 18, 2023 17.56 17.93 17.50 17.88 1,626,767 +0.26(+1.48%)
May 17, 2023 17.11 17.70 17.08 17.62 2,273,356 +0.68(+4.01%)
May 16, 2023 17.50 17.82 16.84 16.94 3,185,021 -0.70(-3.97%)
May 15, 2023 17.20 17.70 16.75 17.64 3,100,224 +0.54(+3.16%)
May 12, 2023 17.39 17.52 17.03 17.10 1,696,713 -0.12(-0.70%)
May 11, 2023 17.38 17.46 17.11 17.22 2,010,541 -0.07(-0.40%)
May 10, 2023 17.56 17.61 17.06 17.29 2,219,445 -0.03(-0.17%)
May 09, 2023 17.51 17.56 17.00 17.32 2,121,156 -0.32(-1.81%)
May 08, 2023 17.57 17.77 17.29 17.64 2,168,141 +0.17(+0.97%)
May 05, 2023 16.47 17.49 16.47 17.47 3,529,710 +1.12(+6.85%)
May 04, 2023 16.62 16.74 16.20 16.35 3,094,331 -0.35(-2.10%)
May 03, 2023 16.79 17.13 16.66 16.70 2,714,634 -0.08(-0.48%)
May 02, 2023 16.70 16.86 16.54 16.78 2,683,362 -0.12(-0.71%)
May 01, 2023 17.04 17.06 16.54 16.90 3,168,434 -0.17(-1.00%)
Apr 28, 2023 16.70 17.24 16.67 17.07 3,160,255 +0.30(+1.79%)
Apr 27, 2023 17.04 17.09 16.69 16.77 4,352,780 -0.02(-0.12%)
Apr 26, 2023 17.85 17.91 16.72 16.79 6,979,639 -0.78(-4.44%)
Apr 25, 2023 18.28 18.42 17.51 17.57 4,725,714 -0.91(-4.92%)
Apr 24, 2023 19.25 19.25 18.46 18.48 4,478,439 -0.77(-4.00%)
Apr 21, 2023 19.95 19.95 19.20 19.25 4,810,056 -1.16(-5.68%)
Apr 20, 2023 21.00 21.35 20.31 20.41 3,527,147 -0.90(-4.22%)
Apr 19, 2023 21.07 21.75 20.58 21.31 4,138,500 -0.22(-1.02%)
Apr 18, 2023 21.56 21.88 21.31 21.53 2,389,005 -0.03(-0.14%)
Apr 17, 2023 21.80 21.89 21.06 21.56 3,512,569 -0.09(-0.42%)
Apr 14, 2023 21.00 21.86 20.91 21.65 6,985,262 +1.30(+6.39%)
Apr 13, 2023 20.23 20.75 20.13 20.35 4,939,344 +0.51(+2.57%)
Apr 12, 2023 20.08 20.56 19.70 19.84 5,947,254 -0.17(-0.85%)
Apr 11, 2023 17.95 20.10 17.90 20.01 9,866,464 +2.38(+13.50%)
Apr 10, 2023 17.35 17.75 16.87 17.63 4,949,604 +0.24(+1.38%)
Apr 06, 2023 17.71 17.95 17.15 17.39 4,925,777 -0.23(-1.31%)
Apr 05, 2023 19.09 19.09 17.38 17.62 10,266,667 -1.92(-9.83%)
Apr 04, 2023 18.15 19.88 18.03 19.54 15,682,097 +2.47(+14.47%)
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.