Skip to main content

Zim Integrated Shipping Services Ltd (NY: ZIM )

10.03 +0.01 (+0.05%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 9.900 10.12 9.830 10.02 3,559,173 +0.24(+2.45%)
Mar 26, 2024 9.560 9.865 9.560 9.780 2,317,772 +0.21(+2.19%)
Mar 25, 2024 9.550 9.740 9.468 9.570 1,896,993 -0.01(-0.10%)
Mar 22, 2024 9.710 9.770 9.520 9.580 1,923,593 -0.20(-2.04%)
Mar 21, 2024 9.870 10.15 9.720 9.780 2,976,880 +0.00(+0.00%)
Mar 20, 2024 9.220 9.870 9.080 9.780 3,527,787 +0.53(+5.73%)
Mar 19, 2024 9.320 9.560 9.220 9.250 3,203,605 -0.29(-3.04%)
Mar 18, 2024 9.440 9.635 9.220 9.540 4,010,856 +0.09(+0.95%)
Mar 15, 2024 9.290 9.608 9.270 9.450 6,072,219 +0.16(+1.72%)
Mar 14, 2024 9.900 9.935 9.130 9.290 11,351,035 -0.78(-7.75%)
Mar 13, 2024 10.57 11.00 9.820 10.07 19,755,724 -1.59(-13.64%)
Mar 12, 2024 11.45 11.80 11.16 11.66 8,027,580 +0.25(+2.19%)
Mar 11, 2024 10.99 11.42 10.95 11.41 4,767,875 +0.42(+3.82%)
Mar 08, 2024 11.20 11.50 10.91 10.99 4,983,710 -0.20(-1.79%)
Mar 07, 2024 11.07 11.23 10.95 11.19 2,853,726 +0.03(+0.27%)
Mar 06, 2024 10.89 11.39 10.79 11.16 4,316,660 +0.36(+3.33%)
Mar 05, 2024 10.85 11.08 10.68 10.80 4,527,527 -0.15(-1.37%)
Mar 04, 2024 12.03 12.06 10.95 10.95 7,136,259 -1.06(-8.83%)
Mar 01, 2024 11.93 12.18 11.76 12.01 5,053,168 +0.10(+0.84%)
Feb 29, 2024 12.45 12.55 11.86 11.91 4,599,561 -0.54(-4.34%)
Feb 28, 2024 12.59 13.14 12.45 12.45 4,169,305 -0.09(-0.72%)
Feb 27, 2024 12.27 12.77 12.27 12.54 3,672,696 +0.35(+2.87%)
Feb 26, 2024 11.95 12.22 11.82 12.19 3,593,631 -0.13(-1.06%)
Feb 23, 2024 12.31 12.40 11.82 12.32 3,260,680 -0.19(-1.52%)
Feb 22, 2024 12.50 12.72 12.35 12.51 2,224,188 +0.05(+0.40%)
Feb 21, 2024 12.71 12.96 12.33 12.46 4,428,745 -0.21(-1.66%)
Feb 20, 2024 12.69 12.73 12.12 12.67 3,939,085 +0.06(+0.48%)
Feb 16, 2024 12.80 12.91 12.50 12.61 3,435,900 +0.06(+0.48%)
Feb 15, 2024 12.15 12.77 12.12 12.55 5,037,710 +0.50(+4.15%)
Feb 14, 2024 11.84 12.15 11.63 12.05 3,955,587 +0.25(+2.12%)
Feb 13, 2024 11.88 12.19 11.72 11.80 4,075,900 -0.31(-2.56%)
Feb 12, 2024 11.80 12.37 11.65 12.11 4,381,056 +0.22(+1.85%)
Feb 09, 2024 12.28 12.42 11.80 11.89 5,502,681 -0.32(-2.62%)
Feb 08, 2024 12.15 12.44 11.56 12.21 11,246,331 -1.04(-7.85%)
Feb 07, 2024 12.50 13.38 12.14 13.25 6,694,127 +0.81(+6.51%)
Feb 06, 2024 13.23 13.34 12.36 12.44 7,282,998 -0.74(-5.61%)
Feb 05, 2024 13.40 13.59 12.90 13.18 4,998,021 -0.01(-0.08%)
Feb 02, 2024 13.10 13.64 12.93 13.19 5,554,785 -0.07(-0.53%)
Feb 01, 2024 15.10 15.63 12.50 13.26 26,048,812 -1.74(-11.60%)
Jan 31, 2024 14.63 15.61 14.62 15.00 10,948,042 +0.17(+1.15%)
Jan 30, 2024 14.25 14.90 13.90 14.83 7,623,799 +0.38(+2.63%)
Jan 29, 2024 14.99 15.04 13.80 14.45 17,646,390 +1.01(+7.51%)
Jan 26, 2024 13.50 13.57 12.72 13.44 8,089,920 -0.36(-2.61%)
Jan 25, 2024 14.02 14.12 13.35 13.80 5,935,073 -0.26(-1.85%)
Jan 24, 2024 13.52 14.40 13.40 14.06 7,753,253 +0.27(+1.96%)
Jan 23, 2024 13.31 14.01 12.91 13.79 6,854,372 +0.65(+4.95%)
Jan 22, 2024 12.90 13.58 12.60 13.14 7,397,872 +0.27(+2.10%)
Jan 19, 2024 13.35 13.52 12.80 12.87 10,173,014 -0.85(-6.20%)
Jan 18, 2024 14.11 14.32 13.66 13.72 6,034,733 -0.17(-1.22%)
Jan 17, 2024 13.37 13.96 12.94 13.89 10,604,452 +0.58(+4.36%)
Jan 16, 2024 14.10 14.37 13.14 13.31 8,587,854 -0.15(-1.11%)
Jan 12, 2024 15.00 15.37 13.20 13.46 20,186,826 -0.26(-1.90%)
Jan 11, 2024 13.10 14.02 12.85 13.72 10,082,235 +0.83(+6.44%)
Jan 10, 2024 12.90 13.72 12.76 12.89 8,745,784 +0.03(+0.23%)
Jan 09, 2024 13.21 13.49 12.59 12.86 8,319,032 -0.81(-5.93%)
Jan 08, 2024 12.95 13.72 12.35 13.67 17,965,334 -0.92(-6.31%)
Jan 05, 2024 13.40 15.24 13.28 14.59 21,657,176 +0.98(+7.20%)
Jan 04, 2024 12.85 13.80 12.36 13.61 18,960,804 +1.35(+11.01%)
Jan 03, 2024 11.53 12.55 11.13 12.26 15,054,612 +1.07(+9.56%)
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.