Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zim Integrated Shipping Services Ltd (NY: ZIM )

18.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 20.88 21.02 20.26 20.57 3,206,742 -0.17(-0.80%)
Aug 30, 2021 21.18 21.29 20.45 20.73 3,474,740 -0.13(-0.61%)
Aug 27, 2021 20.39 21.19 20.25 20.86 3,066,564 +0.63(+3.11%)
Aug 26, 2021 21.16 21.26 20.05 20.23 6,257,190 -0.94(-4.43%)
Aug 25, 2021 21.08 22.50 20.54 21.17 7,805,743 +0.20(+0.93%)
Aug 24, 2021 19.91 21.03 19.73 20.97 9,359,811 +1.23(+6.21%)
Aug 23, 2021 19.31 19.90 19.23 19.74 10,222,402 +0.94(+4.99%)
Aug 20, 2021 17.88 19.14 17.67 18.80 8,033,707 +0.43(+2.33%)
Aug 19, 2021 18.78 19.02 17.77 18.38 9,390,184 -0.70(-3.66%)
Aug 18, 2021 19.19 20.00 18.78 19.07 19,691,830 +0.50(+2.68%)
Aug 17, 2021 18.27 18.98 17.89 18.58 6,496,518 +0.35(+1.93%)
Aug 16, 2021 18.08 18.47 17.76 18.23 5,698,105 +0.09(+0.47%)
Aug 13, 2021 17.67 18.52 17.45 18.14 4,522,808 +0.68(+3.88%)
Aug 12, 2021 17.55 17.71 16.96 17.46 2,461,154 +0.02(+0.09%)
Aug 11, 2021 17.63 17.69 17.10 17.45 2,738,807 -0.04(-0.26%)
Aug 10, 2021 17.39 17.58 17.20 17.49 3,977,043 +0.08(+0.45%)
Aug 09, 2021 17.45 17.55 16.83 17.41 3,165,973 +0.00(+0.02%)
Aug 06, 2021 17.16 17.45 16.98 17.41 1,682,033 +0.31(+1.84%)
Aug 05, 2021 17.13 17.29 16.91 17.09 1,798,633 +0.12(+0.72%)
Aug 04, 2021 17.47 17.48 16.76 16.97 2,701,201 -0.18(-1.05%)
Aug 03, 2021 16.68 17.17 15.92 17.15 4,185,829 +0.76(+4.66%)
Aug 02, 2021 16.49 16.80 16.23 16.39 3,938,141 +0.41(+2.58%)
Jul 30, 2021 15.75 16.49 15.64 15.98 2,617,987 -0.15(-0.91%)
Jul 29, 2021 15.47 16.48 15.31 16.12 3,776,933 +1.02(+6.73%)
Jul 28, 2021 14.54 15.25 14.49 15.11 5,527,055 +0.98(+6.90%)
Jul 27, 2021 14.70 14.71 13.76 14.13 9,360,891 -0.67(-4.50%)
Jul 26, 2021 15.10 15.30 14.65 14.80 6,307,165 -0.64(-4.13%)
Jul 23, 2021 15.81 15.82 15.10 15.43 2,254,353 -0.43(-2.70%)
Jul 22, 2021 16.33 16.42 15.74 15.86 2,242,030 -0.46(-2.80%)
Jul 21, 2021 15.45 16.35 15.36 16.32 2,284,930 +1.01(+6.58%)
Jul 20, 2021 15.17 15.55 14.94 15.31 2,501,723 -0.21(-1.37%)
Jul 19, 2021 14.89 15.61 14.51 15.52 3,277,986 +0.07(+0.48%)
Jul 16, 2021 16.16 16.26 15.39 15.45 4,264,484 -0.87(-5.33%)
Jul 15, 2021 15.43 16.47 15.39 16.32 3,086,375 +0.64(+4.06%)
Jul 14, 2021 16.41 16.84 15.56 15.68 3,862,435 -0.85(-5.16%)
Jul 13, 2021 16.99 17.14 16.31 16.54 2,768,660 -0.72(-4.16%)
Jul 12, 2021 16.95 17.65 16.61 17.25 4,063,847 +0.32(+1.90%)
Jul 09, 2021 16.12 17.09 15.82 16.93 3,281,377 +0.98(+6.14%)
Jul 08, 2021 15.61 16.31 15.35 15.95 6,084,462 -0.75(-4.47%)
Jul 07, 2021 16.49 17.06 16.29 16.70 4,607,404 +0.19(+1.14%)
Jul 06, 2021 17.00 17.12 16.34 16.51 4,044,732 -0.47(-2.79%)
Jul 02, 2021 17.35 17.46 16.25 16.98 7,255,466 -0.33(-1.91%)
Jul 01, 2021 18.27 18.47 17.14 17.31 5,830,176 -1.02(-5.59%)
Jun 30, 2021 17.96 18.63 17.72 18.34 3,974,356 +0.56(+3.15%)
Jun 29, 2021 18.43 18.70 17.60 17.78 3,669,711 -0.59(-3.20%)
Jun 28, 2021 20.25 20.37 17.63 18.37 8,680,066 -1.61(-8.05%)
Jun 25, 2021 19.41 20.12 18.67 19.98 6,093,747 +0.72(+3.73%)
Jun 24, 2021 18.47 19.80 18.45 19.26 10,669,542 +1.07(+5.90%)
Jun 23, 2021 17.91 18.29 17.43 18.18 3,395,620 +0.24(+1.32%)
Jun 22, 2021 17.94 18.34 17.51 17.95 2,439,747 +0.18(+1.03%)
Jun 21, 2021 17.39 18.30 17.35 17.76 3,004,032 +0.48(+2.79%)
Jun 18, 2021 17.49 17.86 16.94 17.28 2,513,867 -0.21(-1.19%)
Jun 17, 2021 18.22 18.64 17.25 17.49 3,758,651 -0.93(-5.03%)
Jun 16, 2021 17.47 18.51 17.35 18.42 4,950,292 +1.13(+6.54%)
Jun 15, 2021 18.34 18.35 16.91 17.29 5,967,196 -1.04(-5.66%)
Jun 14, 2021 19.13 19.23 17.86 18.32 3,631,245 -0.67(-3.55%)
Jun 11, 2021 18.51 19.12 18.16 19.00 4,617,596 +0.68(+3.72%)
Jun 10, 2021 18.39 18.59 17.82 18.31 2,891,492 +0.44(+2.47%)
Jun 09, 2021 17.78 18.67 17.42 17.87 5,718,709 +0.17(+0.97%)
Jun 08, 2021 17.73 17.89 16.96 17.70 4,517,565 +0.31(+1.76%)
Jun 07, 2021 16.41 17.83 16.40 17.40 5,980,883 +1.07(+6.58%)
Jun 04, 2021 16.55 16.65 16.25 16.32 9,882,246 -0.37(-2.22%)
Jun 03, 2021 17.73 17.80 16.57 16.69 3,881,339 -1.33(-7.36%)
Jun 02, 2021 18.00 18.04 17.13 18.02 3,391,330 +0.24(+1.38%)
Jun 01, 2021 18.08 18.11 17.63 17.78 5,071,367 -1.16(-6.14%)
May 28, 2021 18.45 19.25 17.85 18.94 3,416,469 +0.58(+3.13%)
May 27, 2021 17.11 18.47 16.76 18.36 3,530,633 +1.46(+8.62%)
May 26, 2021 16.76 17.47 16.61 16.91 2,311,478 +0.18(+1.10%)
May 25, 2021 17.79 18.12 16.41 16.72 3,814,338 -1.12(-6.27%)
May 24, 2021 18.07 18.65 17.19 17.84 2,608,924 +0.07(+0.37%)
May 21, 2021 17.96 19.04 17.57 17.78 2,732,977 -0.08(-0.46%)
May 20, 2021 18.72 19.06 17.27 17.86 4,401,213 -0.69(-3.74%)
May 19, 2021 17.45 19.34 16.53 18.55 10,063,894 +1.53(+8.99%)
May 18, 2021 16.89 17.45 16.63 17.02 4,508,510 +0.28(+1.68%)
May 17, 2021 15.09 17.33 14.95 16.74 4,508,978 +0.96(+6.11%)
May 14, 2021 14.51 15.91 14.10 15.78 3,198,746 +1.41(+9.80%)
May 13, 2021 15.02 15.55 13.59 14.37 3,312,771 -0.53(-3.56%)
May 12, 2021 14.09 15.64 13.89 14.90 4,180,807 +0.85(+6.04%)
May 11, 2021 14.00 15.40 13.71 14.05 4,566,404 -1.71(-10.83%)
May 10, 2021 16.62 16.67 15.42 15.76 2,894,736 -0.40(-2.48%)
May 07, 2021 16.11 16.42 15.59 16.16 2,533,361 +0.08(+0.51%)
May 06, 2021 17.10 17.15 15.33 16.07 4,862,481 -1.04(-6.08%)
May 05, 2021 16.65 17.55 16.22 17.11 5,277,468 +0.93(+5.72%)
May 04, 2021 15.69 16.27 14.51 16.19 4,238,179 +0.50(+3.17%)
May 03, 2021 15.68 16.33 15.44 15.69 3,222,380 +0.40(+2.64%)
Apr 30, 2021 14.39 15.60 14.12 15.29 2,587,130 +0.64(+4.38%)
Apr 29, 2021 14.29 14.65 13.81 14.65 1,907,067 +0.67(+4.76%)
Apr 28, 2021 13.75 14.08 13.40 13.98 2,225,039 +0.49(+3.63%)
Apr 27, 2021 14.12 14.61 13.34 13.49 3,682,248 -0.42(-2.99%)
Apr 26, 2021 13.49 14.01 13.15 13.91 2,127,370 +0.67(+5.02%)
Apr 23, 2021 12.58 13.38 12.51 13.24 1,844,310 +0.75(+6.01%)
Apr 22, 2021 12.22 12.89 12.05 12.49 1,737,882 +0.39(+3.20%)
Apr 21, 2021 11.84 12.53 11.63 12.10 1,759,285 +0.38(+3.20%)
Apr 20, 2021 12.69 12.77 11.53 11.73 3,030,516 -1.13(-8.79%)
Apr 19, 2021 12.88 13.64 12.45 12.86 3,000,950 -0.15(-1.16%)
Apr 16, 2021 12.05 13.25 12.05 13.01 3,126,605 +1.03(+8.62%)
Apr 15, 2021 11.89 12.36 11.67 11.98 1,303,053 +0.39(+3.38%)
Apr 14, 2021 11.63 12.47 11.47 11.58 2,282,128 +0.00(+0.04%)
Apr 13, 2021 12.07 12.53 11.47 11.58 2,079,373 -0.56(-4.57%)
Apr 12, 2021 12.65 12.65 11.44 12.13 2,596,743 -0.54(-4.25%)
Apr 09, 2021 12.45 12.77 11.67 12.67 4,097,759 +0.22(+1.80%)
Apr 08, 2021 11.02 12.61 10.79 12.45 6,123,783 +1.27(+11.40%)
Apr 07, 2021 10.73 11.29 10.65 11.18 1,916,014 +0.60(+5.63%)
Apr 06, 2021 10.82 11.41 10.53 10.58 1,682,171 -0.20(-1.82%)
Apr 05, 2021 10.85 11.20 10.38 10.78 1,449,848 -0.03(-0.30%)
Apr 01, 2021 9.996 10.81 9.996 10.81 1,668,159 +0.87(+8.79%)
Mar 31, 2021 10.10 10.20 9.857 9.935 542,310 -0.11(-1.14%)
Mar 30, 2021 9.959 10.38 9.837 10.05 799,768 +0.06(+0.57%)
Mar 29, 2021 10.61 10.69 9.845 9.992 1,357,856 -0.64(-5.99%)
Mar 26, 2021 11.11 11.28 10.16 10.63 2,446,503 -0.25(-2.29%)
Mar 25, 2021 9.674 10.98 9.368 10.88 2,602,427 +1.20(+12.40%)
Mar 24, 2021 9.837 10.14 9.592 9.678 1,998,680 +0.25(+2.69%)
Mar 23, 2021 10.79 10.91 9.257 9.425 2,838,508 -1.51(-13.78%)
Mar 22, 2021 11.12 11.43 9.841 10.93 5,034,222 -0.60(-5.20%)
Mar 19, 2021 11.07 11.75 10.96 11.53 1,619,406 +0.66(+6.04%)
Mar 18, 2021 11.02 11.71 10.82 10.87 2,284,570 -0.04(-0.34%)
Mar 17, 2021 10.30 11.14 10.20 10.91 1,625,315 +0.66(+6.41%)
Mar 16, 2021 10.32 10.73 9.927 10.25 2,360,579 +0.00(+0.04%)
Mar 15, 2021 10.00 10.84 10.00 10.25 2,749,675 -0.06(-0.55%)
Mar 12, 2021 9.902 10.36 9.327 10.31 3,118,030 +0.78(+8.14%)
Mar 11, 2021 8.429 9.694 8.429 9.531 3,707,930 +1.20(+14.46%)
Mar 10, 2021 8.286 8.723 8.184 8.327 1,541,887 +0.29(+3.61%)
Mar 09, 2021 7.706 8.241 7.706 8.037 932,814 +0.36(+4.62%)
Mar 08, 2021 7.915 8.119 7.678 7.682 763,771 -0.20(-2.49%)
Mar 05, 2021 8.221 8.359 7.633 7.878 1,195,812 -0.38(-4.60%)
Mar 04, 2021 8.466 8.563 8.053 8.257 1,155,278 -0.31(-3.67%)
Mar 03, 2021 8.392 8.759 8.204 8.572 1,623,186 +0.22(+2.64%)
Mar 02, 2021 8.347 8.470 8.261 8.351 594,834 +0.10(+1.24%)
Mar 01, 2021 8.323 8.460 8.159 8.249 762,017 +0.11(+1.35%)
Feb 26, 2021 8.021 8.178 7.706 8.139 776,629 +0.24(+3.05%)
Feb 25, 2021 8.163 8.315 7.849 7.898 869,557 -0.29(-3.54%)
Feb 24, 2021 8.257 8.519 8.094 8.188 1,430,827 +0.09(+1.16%)
Feb 23, 2021 8.335 8.368 7.657 8.094 1,613,852 -0.42(-4.94%)
Feb 22, 2021 8.980 9.217 8.498 8.515 1,694,489 -0.37(-4.18%)
Feb 19, 2021 8.894 8.980 8.535 8.886 2,032,220 +0.70(+8.52%)
Feb 18, 2021 8.939 8.939 8.127 8.188 2,262,104 -0.67(-7.51%)
Feb 17, 2021 8.592 9.021 8.433 8.853 1,884,075 +0.40(+4.78%)
Feb 16, 2021 8.674 8.939 8.245 8.449 3,018,061 +0.24(+2.88%)
Feb 12, 2021 7.629 8.396 7.551 8.212 2,763,525 +0.58(+7.65%)
Feb 11, 2021 7.327 7.629 7.204 7.629 2,398,536 +0.51(+7.23%)
Feb 10, 2021 6.739 7.184 6.649 7.114 2,409,480 +0.61(+9.42%)
Feb 09, 2021 6.204 6.527 6.174 6.502 1,241,486 +0.30(+4.80%)
Feb 08, 2021 6.196 6.286 6.123 6.204 1,485,985 +0.17(+2.77%)
Feb 05, 2021 5.816 6.078 5.800 6.037 1,434,926 +0.22(+3.79%)
Feb 04, 2021 6.041 6.163 5.776 5.816 3,183,630 -0.10(-1.72%)
Feb 03, 2021 5.923 6.114 5.878 5.919 2,040,574 +0.16(+2.76%)
Feb 02, 2021 5.792 5.898 5.633 5.759 3,689,553 +0.20(+3.60%)
Feb 01, 2021 5.004 5.604 5.004 5.559 2,649,304 +0.64(+13.03%)
Jan 29, 2021 5.041 5.057 4.776 4.918 3,474,986 +0.22(+4.78%)
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.