Skip to main content

Zim Integrated Shipping Services Ltd (NY: ZIM )

10.12 +0.10 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 17.96 18.18 17.04 17.21 18,203,486 -0.64(-3.59%)
Feb 27, 2023 17.86 18.15 17.44 17.85 6,828,555 +0.41(+2.34%)
Feb 24, 2023 16.58 17.59 16.28 17.44 7,550,430 +0.84(+5.08%)
Feb 23, 2023 15.96 16.76 15.86 16.60 6,067,002 +0.75(+4.73%)
Feb 22, 2023 15.88 15.91 15.36 15.85 3,584,604 -0.07(-0.41%)
Feb 21, 2023 16.09 16.43 15.86 15.91 5,055,797 -0.20(-1.26%)
Feb 17, 2023 16.18 16.62 16.04 16.12 6,187,161 +0.66(+4.28%)
Feb 16, 2023 15.59 15.62 15.35 15.46 2,687,843 -0.15(-0.98%)
Feb 15, 2023 15.27 15.71 15.08 15.61 2,990,468 +0.19(+1.23%)
Feb 14, 2023 14.99 15.49 14.69 15.42 4,686,674 +0.17(+1.10%)
Feb 13, 2023 15.75 15.93 14.89 15.25 8,058,805 -1.08(-6.63%)
Feb 10, 2023 16.20 16.64 15.92 16.34 4,881,068 -0.26(-1.58%)
Feb 09, 2023 16.04 16.86 15.94 16.60 6,052,811 +0.75(+4.73%)
Feb 08, 2023 15.80 16.37 15.61 15.85 5,425,013 +0.13(+0.83%)
Feb 07, 2023 16.18 16.28 15.33 15.72 6,079,449 -0.47(-2.88%)
Feb 06, 2023 16.44 16.71 15.94 16.18 5,140,360 -0.44(-2.63%)
Feb 03, 2023 15.81 17.06 15.47 16.62 8,396,915 +0.62(+3.86%)
Feb 02, 2023 15.30 16.64 15.30 16.00 12,864,350 +1.17(+7.90%)
Feb 01, 2023 14.04 15.04 13.91 14.83 7,815,619 +1.05(+7.60%)
Jan 31, 2023 13.65 13.85 13.62 13.78 3,394,914 +0.17(+1.23%)
Jan 30, 2023 13.40 13.89 13.39 13.62 4,663,450 +0.08(+0.59%)
Jan 27, 2023 13.24 13.65 13.20 13.54 4,169,941 +0.20(+1.47%)
Jan 26, 2023 13.53 13.72 13.06 13.34 3,777,654 -0.01(-0.05%)
Jan 25, 2023 13.19 13.35 12.79 13.35 5,965,752 -0.25(-1.82%)
Jan 24, 2023 13.46 13.82 13.28 13.59 3,844,340 -0.07(-0.53%)
Jan 23, 2023 13.35 13.98 13.15 13.67 5,723,206 +0.28(+2.12%)
Jan 20, 2023 12.92 13.39 12.80 13.38 4,408,473 +0.65(+5.08%)
Jan 19, 2023 12.99 13.10 12.41 12.74 5,568,752 -0.40(-3.05%)
Jan 18, 2023 13.37 13.53 13.06 13.14 6,842,131 +0.11(+0.84%)
Jan 17, 2023 12.40 13.10 12.40 13.03 6,498,476 +0.65(+5.29%)
Jan 13, 2023 12.36 12.48 12.23 12.37 5,388,056 -0.09(-0.76%)
Jan 12, 2023 12.66 12.80 12.37 12.47 6,174,028 -0.20(-1.61%)
Jan 11, 2023 12.59 12.73 12.44 12.67 5,447,779 -0.08(-0.63%)
Jan 10, 2023 12.40 12.86 12.25 12.75 4,383,412 +0.34(+2.76%)
Jan 09, 2023 12.70 13.19 12.40 12.41 5,580,136 -0.05(-0.41%)
Jan 06, 2023 12.39 12.58 12.23 12.46 4,345,375 +0.06(+0.47%)
Jan 05, 2023 12.44 12.52 12.16 12.40 4,678,230 -0.10(-0.81%)
Jan 04, 2023 12.36 12.80 12.23 12.50 3,578,402 +0.17(+1.36%)
Jan 03, 2023 12.63 12.87 12.22 12.34 6,574,405 -0.17(-1.34%)
Dec 30, 2022 12.91 12.91 12.41 12.50 5,692,488 -0.65(-4.92%)
Dec 29, 2022 12.34 13.23 12.24 13.15 6,253,683 +0.81(+6.60%)
Dec 28, 2022 12.36 12.67 12.24 12.34 3,963,071 -0.10(-0.82%)
Dec 27, 2022 12.64 12.74 12.11 12.44 3,981,733 -0.30(-2.34%)
Dec 23, 2022 12.95 13.06 12.57 12.74 2,661,938 -0.09(-0.68%)
Dec 22, 2022 12.73 12.83 12.30 12.82 3,860,978 -0.07(-0.56%)
Dec 21, 2022 12.50 12.97 12.41 12.90 3,953,009 +0.54(+4.36%)
Dec 20, 2022 12.20 12.57 12.05 12.36 5,609,828 +0.51(+4.30%)
Dec 19, 2022 12.80 12.82 11.81 11.85 6,910,415 -0.92(-7.18%)
Dec 16, 2022 13.35 13.48 12.74 12.76 5,211,456 -0.39(-2.93%)
Dec 15, 2022 12.88 13.22 12.76 13.15 3,716,073 +0.16(+1.23%)
Dec 14, 2022 13.09 13.20 12.70 12.99 4,543,293 -0.20(-1.54%)
Dec 13, 2022 13.46 13.67 12.90 13.19 5,023,310 +0.15(+1.11%)
Dec 12, 2022 13.35 13.47 12.95 13.05 5,291,682 -0.46(-3.39%)
Dec 09, 2022 13.54 13.84 13.34 13.51 3,774,204 -0.03(-0.21%)
Dec 08, 2022 13.08 13.89 12.78 13.54 7,104,777 +0.67(+5.20%)
Dec 07, 2022 13.82 13.92 12.84 12.87 9,201,552 -1.10(-7.86%)
Dec 06, 2022 14.20 14.34 13.80 13.96 5,303,028 -0.27(-1.89%)
Dec 05, 2022 14.40 14.80 13.91 14.23 7,019,407 +0.12(+0.88%)
Dec 02, 2022 14.55 14.58 13.97 14.11 6,564,401 -0.50(-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.