Skip to main content

Zim Integrated Shipping Services Ltd (NY: ZIM )

23.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 22, 2023 23.78 24.75 23.48 23.95 5,710,669 +0.58(+2.48%)
Mar 21, 2023 23.08 24.00 22.90 23.37 4,541,870 +0.71(+3.13%)
Mar 20, 2023 23.99 24.03 22.60 22.66 6,064,921 -1.32(-5.50%)
Mar 17, 2023 24.70 24.86 23.68 23.98 5,051,765 -0.55(-2.24%)
Mar 16, 2023 24.25 24.66 23.69 24.53 5,023,650 +0.46(+1.91%)
Mar 15, 2023 23.22 24.17 22.64 24.07 7,209,783 +1.05(+4.56%)
Mar 14, 2023 21.63 23.24 21.44 23.02 8,674,477 +2.16(+10.35%)
Mar 13, 2023 22.30 24.39 20.75 20.86 18,651,232 +1.29(+6.59%)
Mar 10, 2023 20.20 20.30 19.32 19.57 5,014,545 -0.66(-3.26%)
Mar 09, 2023 21.48 21.61 20.23 20.23 4,126,276 -1.32(-6.13%)
Mar 08, 2023 21.71 21.89 21.33 21.55 3,181,859 -0.08(-0.37%)
Mar 07, 2023 21.50 21.86 21.12 21.63 2,419,252 +0.07(+0.32%)
Mar 06, 2023 22.55 22.55 21.40 21.56 3,851,616 -0.85(-3.79%)
Mar 03, 2023 22.82 23.12 22.23 22.41 2,878,604 -0.28(-1.23%)
Mar 02, 2023 24.05 24.05 22.21 22.69 4,793,892 -1.26(-5.26%)
Mar 01, 2023 23.87 24.28 23.25 23.95 3,021,491 +0.29(+1.23%)
Feb 28, 2023 24.69 25.00 23.43 23.66 13,239,603 -0.88(-3.59%)
Feb 27, 2023 24.55 24.95 23.98 24.54 4,966,486 +0.56(+2.34%)
Feb 24, 2023 22.80 24.18 22.38 23.98 5,491,514 +1.16(+5.08%)
Feb 23, 2023 21.95 23.05 21.80 22.82 4,412,600 +1.03(+4.73%)
Feb 22, 2023 21.84 21.87 21.12 21.79 2,607,124 -0.09(-0.41%)
Feb 21, 2023 22.12 22.59 21.81 21.88 3,677,139 -0.28(-1.26%)
Feb 17, 2023 22.25 22.85 22.06 22.16 4,499,993 +0.91(+4.28%)
Feb 16, 2023 21.43 21.48 21.10 21.25 1,954,899 -0.21(-0.98%)
Feb 15, 2023 21.00 21.60 20.74 21.46 2,175,002 +0.26(+1.23%)
Feb 14, 2023 20.61 21.30 20.20 21.20 3,408,672 +0.23(+1.10%)
Feb 13, 2023 21.66 21.90 20.47 20.97 5,861,261 -1.49(-6.63%)
Feb 10, 2023 22.28 22.88 21.89 22.46 3,550,057 -0.36(-1.58%)
Feb 09, 2023 22.05 23.18 21.91 22.82 4,402,279 +1.03(+4.73%)
Feb 08, 2023 21.72 22.51 21.46 21.79 3,945,674 +0.18(+0.83%)
Feb 07, 2023 22.25 22.38 21.08 21.61 4,421,653 -0.64(-2.88%)
Feb 06, 2023 22.60 22.97 21.91 22.25 3,738,643 -0.60(-2.63%)
Feb 03, 2023 21.74 23.45 21.27 22.85 6,107,172 +0.85(+3.86%)
Feb 02, 2023 21.03 22.88 21.03 22.00 9,356,394 +1.61(+7.90%)
Feb 01, 2023 19.30 20.68 19.13 20.39 5,684,389 +1.44(+7.60%)
Jan 31, 2023 18.77 19.04 18.73 18.95 2,469,160 +0.23(+1.23%)
Jan 30, 2023 18.43 19.10 18.41 18.72 3,391,781 +0.11(+0.59%)
Jan 27, 2023 18.20 18.77 18.15 18.61 3,032,846 +0.27(+1.47%)
Jan 26, 2023 18.60 18.86 17.95 18.34 2,747,531 -0.01(-0.05%)
Jan 25, 2023 18.14 18.36 17.58 18.35 4,338,960 -0.34(-1.82%)
Jan 24, 2023 18.50 19.00 18.26 18.69 2,796,033 -0.10(-0.53%)
Jan 23, 2023 18.35 19.22 18.08 18.79 4,162,553 +0.39(+2.12%)
Jan 20, 2023 17.77 18.41 17.60 18.40 3,206,333 +0.89(+5.08%)
Jan 19, 2023 17.86 18.02 17.06 17.51 4,050,228 -0.55(-3.05%)
Jan 18, 2023 18.38 18.60 17.95 18.06 4,976,360 +0.15(+0.84%)
Jan 17, 2023 17.05 18.01 17.05 17.91 4,726,416 +0.90(+5.29%)
Jan 13, 2023 17.00 17.16 16.82 17.01 3,918,795 -0.13(-0.76%)
Jan 12, 2023 17.40 17.60 17.01 17.14 4,490,441 -0.28(-1.61%)
Jan 11, 2023 17.31 17.50 17.11 17.42 3,962,232 -0.11(-0.63%)
Jan 10, 2023 17.05 17.68 16.85 17.53 3,188,127 +0.47(+2.75%)
Jan 09, 2023 17.46 18.14 17.05 17.06 4,058,497 -0.07(-0.41%)
Jan 06, 2023 17.03 17.28 16.81 17.13 3,160,441 +0.08(+0.47%)
Jan 05, 2023 17.10 17.22 16.72 17.05 3,402,530 -0.14(-0.81%)
Jan 04, 2023 17.00 17.60 16.81 17.19 2,602,613 +0.23(+1.36%)
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.