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 (%)
Mar 31, 2022 40.64 41.16 40.07 40.47 5,020,109 -0.07(-0.16%)
Mar 30, 2022 41.12 41.31 40.30 40.54 4,691,662 -0.63(-1.53%)
Mar 29, 2022 40.00 41.24 38.46 41.16 8,843,775 +0.90(+2.24%)
Mar 28, 2022 38.39 41.17 38.30 40.26 11,285,398 +2.19(+5.76%)
Mar 25, 2022 39.17 39.52 37.74 38.07 11,296,989 -1.93(-4.81%)
Mar 24, 2022 41.78 41.93 38.85 40.00 14,182,668 -2.33(-5.50%)
Mar 23, 2022 42.30 43.94 42.04 42.32 9,598,217 -0.69(-1.60%)
Mar 22, 2022 41.23 43.46 41.13 43.01 22,015,528 +3.49(+8.83%)
Mar 21, 2022 39.01 39.85 38.40 39.52 26,643,536 +1.58(+4.15%)
Mar 18, 2022 39.07 39.25 37.53 37.95 16,215,441 -1.10(-2.82%)
Mar 17, 2022 40.10 40.97 38.22 39.05 21,807,174 -0.75(-1.88%)
Mar 16, 2022 38.62 40.08 38.52 39.80 16,377,358 +1.52(+3.97%)
Mar 15, 2022 37.38 38.28 36.02 38.28 18,510,492 +1.21(+3.27%)
Mar 14, 2022 35.95 37.67 35.89 37.07 19,589,866 +1.68(+4.73%)
Mar 11, 2022 34.65 36.11 34.20 35.39 17,410,292 +0.92(+2.66%)
Mar 10, 2022 34.11 34.56 32.39 34.48 13,698,650 +0.73(+2.17%)
Mar 09, 2022 33.70 34.78 32.43 33.74 22,539,892 +2.00(+6.29%)
Mar 08, 2022 31.11 32.69 30.78 31.74 9,751,094 +0.79(+2.54%)
Mar 07, 2022 32.52 32.78 30.50 30.96 14,019,060 -1.32(-4.09%)
Mar 04, 2022 33.68 33.83 31.26 32.28 8,469,578 -1.06(-3.18%)
Mar 03, 2022 31.84 33.65 31.84 33.34 9,465,469 +1.69(+5.33%)
Mar 02, 2022 30.70 32.06 30.47 31.65 6,683,862 +1.29(+4.26%)
Mar 01, 2022 31.49 31.55 29.81 30.36 6,910,920 -0.98(-3.14%)
Feb 28, 2022 31.83 32.74 30.79 31.34 8,091,832 -0.14(-0.44%)
Feb 25, 2022 30.77 31.84 31.12 31.48 6,443,892 +1.30(+4.30%)
Feb 24, 2022 28.52 30.37 28.21 30.18 7,398,023 +0.10(+0.33%)
Feb 23, 2022 31.22 31.70 29.94 30.08 6,078,279 -0.81(-2.63%)
Feb 22, 2022 30.65 31.21 30.40 30.90 5,644,224 -0.48(-1.52%)
Feb 18, 2022 31.37 0 -0.70(-2.18%)
Feb 17, 2022 31.95 32.89 31.79 32.07 4,444,524 -0.23(-0.72%)
Feb 16, 2022 32.27 32.89 31.91 32.31 4,006,101 -0.10(-0.32%)
Feb 15, 2022 31.43 32.54 31.39 32.41 6,110,800 +1.55(+5.02%)
Feb 14, 2022 31.18 32.16 30.34 30.86 8,268,828 -0.68(-2.15%)
Feb 11, 2022 33.01 33.77 31.03 31.54 10,709,333 -1.40(-4.25%)
Feb 10, 2022 32.56 33.64 32.25 32.94 6,977,292 +0.12(+0.37%)
Feb 09, 2022 32.43 33.24 31.77 32.82 7,863,971 +0.80(+2.51%)
Feb 08, 2022 32.26 32.54 31.48 32.01 7,380,458 +0.16(+0.49%)
Feb 07, 2022 30.99 32.58 30.89 31.86 9,818,691 +0.91(+2.95%)
Feb 04, 2022 30.94 31.30 30.15 30.95 5,114,742 +0.09(+0.31%)
Feb 03, 2022 30.31 31.72 30.85 6,782,974 +0.23(+0.76%)
Feb 02, 2022 31.09 31.21 29.95 30.62 7,275,577 -0.18(-0.57%)
Feb 01, 2022 30.06 31.34 30.03 30.79 8,341,699 +0.83(+2.77%)
Jan 31, 2022 29.18 30.31 29.96 10,210,940 +0.59(+2.00%)
Jan 28, 2022 28.52 29.40 27.90 29.37 10,258,082 +1.72(+6.24%)
Jan 27, 2022 27.29 28.16 27.21 27.65 7,560,050 +0.97(+3.62%)
Jan 26, 2022 26.80 27.64 26.34 26.68 8,801,080 +0.99(+3.84%)
Jan 25, 2022 25.03 26.23 24.92 25.70 5,587,603 -0.12(-0.45%)
Jan 24, 2022 25.37 25.89 23.58 25.81 13,230,903 -0.29(-1.10%)
Jan 21, 2022 27.17 27.47 25.64 26.10 11,438,246 -1.45(-5.25%)
Jan 20, 2022 28.05 28.47 27.47 27.55 6,042,116 -0.09(-0.31%)
Jan 19, 2022 28.63 29.04 27.51 27.63 6,539,030 -0.81(-2.86%)
Jan 18, 2022 28.12 29.16 27.99 28.44 6,955,490 -0.16(-0.57%)
Jan 14, 2022 28.61 0 +0.03(+0.11%)
Jan 13, 2022 28.29 29.01 27.95 28.57 8,417,172 +0.19(+0.68%)
Jan 12, 2022 27.73 28.57 27.35 28.38 13,516,396 +0.79(+2.86%)
Jan 11, 2022 26.62 27.69 26.00 27.59 15,081,510 +1.25(+4.74%)
Jan 10, 2022 25.28 26.45 24.95 26.34 6,118,344 +0.93(+3.68%)
Jan 07, 2022 25.38 26.35 25.15 25.41 4,986,378 +0.38(+1.53%)
Jan 06, 2022 24.52 25.44 24.52 25.03 4,716,169 +0.50(+2.03%)
Jan 05, 2022 25.27 26.24 24.47 24.53 6,757,254 -0.83(-3.26%)
Jan 04, 2022 25.68 25.75 24.78 25.35 5,181,246 -0.13(-0.53%)
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.