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 )

20.06 -0.35 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 28, 2021 17.37 18.12 16.80 17.83 3,629,197 +0.54(+3.13%)
May 27, 2021 16.10 17.38 15.77 17.29 3,750,470 +1.37(+8.62%)
May 26, 2021 15.77 16.45 15.64 15.92 2,455,403 +0.17(+1.10%)
May 25, 2021 16.75 17.06 15.45 15.74 4,051,840 -1.05(-6.27%)
May 24, 2021 17.01 17.56 16.18 16.80 2,771,370 +0.06(+0.37%)
May 21, 2021 16.91 17.93 16.54 16.73 2,903,147 -0.08(-0.46%)
May 20, 2021 17.63 17.94 16.26 16.81 4,675,256 -0.65(-3.74%)
May 19, 2021 16.43 18.20 15.56 17.46 10,690,528 +1.44(+8.99%)
May 18, 2021 15.90 16.43 15.66 16.02 4,789,235 +0.27(+1.68%)
May 17, 2021 14.21 16.31 14.07 15.76 4,789,732 +0.91(+6.11%)
May 14, 2021 13.66 14.98 13.28 14.85 3,397,917 +1.33(+9.80%)
May 13, 2021 14.14 14.64 12.80 13.53 3,519,042 -0.50(-3.56%)
May 12, 2021 13.26 14.72 13.07 14.03 4,441,127 +0.80(+6.04%)
May 11, 2021 13.18 14.50 12.91 13.23 4,850,734 -1.61(-10.83%)
May 10, 2021 15.65 15.69 14.51 14.83 3,074,978 -0.38(-2.48%)
May 07, 2021 15.16 15.45 14.68 15.21 2,691,102 +0.08(+0.51%)
May 06, 2021 16.10 16.14 14.43 15.13 5,165,246 -0.98(-6.08%)
May 05, 2021 15.68 16.52 15.27 16.11 5,606,072 +0.87(+5.72%)
May 04, 2021 14.77 15.31 13.66 15.24 4,502,072 +0.47(+3.17%)
May 03, 2021 14.76 15.37 14.54 14.77 3,423,024 +0.38(+2.64%)
Apr 30, 2021 13.54 14.69 13.29 14.39 2,748,219 +0.60(+4.38%)
Apr 29, 2021 13.45 13.79 13.00 13.79 2,025,812 +0.63(+4.76%)
Apr 28, 2021 12.95 13.25 12.61 13.16 2,363,582 +0.46(+3.63%)
Apr 27, 2021 13.29 13.76 12.55 12.70 3,911,525 -0.39(-2.99%)
Apr 26, 2021 12.70 13.19 12.38 13.09 2,259,832 +0.63(+5.03%)
Apr 23, 2021 11.84 12.59 11.78 12.46 1,959,147 +0.71(+6.01%)
Apr 22, 2021 11.51 12.14 11.34 11.76 1,846,092 +0.36(+3.20%)
Apr 21, 2021 11.15 11.79 10.95 11.39 1,868,828 +0.35(+3.20%)
Apr 20, 2021 11.95 12.02 10.86 11.04 3,219,213 -1.06(-8.79%)
Apr 19, 2021 12.13 12.84 11.72 12.10 3,187,806 -0.14(-1.16%)
Apr 16, 2021 11.34 12.47 11.34 12.25 3,321,285 +0.97(+8.62%)
Apr 15, 2021 11.19 11.63 10.99 11.27 1,384,188 +0.37(+3.38%)
Apr 14, 2021 10.95 11.74 10.80 10.90 2,424,225 +0.00(+0.04%)
Apr 13, 2021 11.36 11.79 10.80 10.90 2,208,847 -0.52(-4.57%)
Apr 12, 2021 11.91 11.91 10.77 11.42 2,758,431 -0.51(-4.25%)
Apr 09, 2021 11.72 12.02 10.98 11.93 4,352,908 +0.21(+1.80%)
Apr 08, 2021 10.37 11.87 10.16 11.72 6,505,084 +1.20(+11.40%)
Apr 07, 2021 10.10 10.62 10.03 10.52 2,035,316 +0.56(+5.63%)
Apr 06, 2021 10.18 10.74 9.910 9.960 1,786,912 -0.18(-1.82%)
Apr 05, 2021 10.21 10.55 9.768 10.14 1,540,124 -0.03(-0.30%)
Apr 01, 2021 9.410 10.17 9.410 10.17 1,772,028 +0.82(+8.79%)
Mar 31, 2021 9.510 9.602 9.280 9.353 576,077 -0.11(-1.14%)
Mar 30, 2021 9.376 9.775 9.260 9.460 849,566 +0.05(+0.57%)
Mar 29, 2021 9.987 10.06 9.268 9.406 1,442,403 -0.60(-5.99%)
Mar 26, 2021 10.46 10.62 9.564 10.01 2,598,836 -0.23(-2.29%)
Mar 25, 2021 9.107 10.34 8.819 10.24 2,764,469 +1.13(+12.40%)
Mar 24, 2021 9.260 9.549 9.030 9.111 2,123,129 +0.24(+2.69%)
Mar 23, 2021 10.16 10.27 8.715 8.872 3,015,249 -1.42(-13.78%)
Mar 22, 2021 10.47 10.76 9.264 10.29 5,347,680 -0.56(-5.20%)
Mar 19, 2021 10.42 11.06 10.32 10.86 1,720,239 +0.62(+6.04%)
Mar 18, 2021 10.37 11.02 10.18 10.24 2,426,820 -0.03(-0.34%)
Mar 17, 2021 9.695 10.49 9.606 10.27 1,726,516 +0.62(+6.41%)
Mar 16, 2021 9.718 10.11 9.345 9.652 2,507,562 +0.00(+0.04%)
Mar 15, 2021 9.418 10.20 9.414 9.648 2,920,885 -0.05(-0.55%)
Mar 12, 2021 9.322 9.756 8.780 9.702 3,312,176 +0.73(+8.14%)
Mar 11, 2021 7.935 9.126 7.935 8.972 3,938,806 +1.13(+14.46%)
Mar 10, 2021 7.800 8.211 7.704 7.839 1,637,894 +0.27(+3.61%)
Mar 09, 2021 7.255 7.758 7.255 7.566 990,896 +0.33(+4.62%)
Mar 08, 2021 7.451 7.643 7.228 7.232 811,328 -0.18(-2.49%)
Mar 05, 2021 7.739 7.869 7.185 7.416 1,270,270 -0.36(-4.60%)
Mar 04, 2021 7.969 8.062 7.581 7.773 1,227,212 -0.30(-3.67%)
Mar 03, 2021 7.900 8.246 7.723 8.069 1,724,255 +0.21(+2.64%)
Mar 02, 2021 7.858 7.973 7.777 7.862 631,871 +0.10(+1.24%)
Mar 01, 2021 7.835 7.964 7.681 7.766 809,465 +0.10(+1.35%)
Feb 26, 2021 7.550 7.698 7.255 7.662 824,986 +0.23(+3.05%)
Feb 25, 2021 7.685 7.827 7.389 7.435 923,700 -0.27(-3.54%)
Feb 24, 2021 7.773 8.019 7.620 7.708 1,519,918 +0.09(+1.16%)
Feb 23, 2021 7.846 7.877 7.209 7.620 1,714,339 -0.40(-4.94%)
Feb 22, 2021 8.453 8.676 8.000 8.015 1,799,997 -0.35(-4.18%)
Feb 19, 2021 8.373 8.453 8.035 8.365 2,158,757 +0.66(+8.52%)
Feb 18, 2021 8.415 8.415 7.650 7.708 2,402,955 -0.63(-7.52%)
Feb 17, 2021 8.088 8.492 7.939 8.334 2,001,387 +0.38(+4.78%)
Feb 16, 2021 8.165 8.415 7.762 7.954 3,205,982 +0.22(+2.88%)
Feb 12, 2021 7.182 7.904 7.109 7.731 2,935,597 +0.55(+7.65%)
Feb 11, 2021 6.897 7.182 6.782 7.182 2,547,882 +0.48(+7.23%)
Feb 10, 2021 6.344 6.763 6.259 6.697 2,559,508 +0.58(+9.42%)
Feb 09, 2021 5.841 6.144 5.813 6.121 1,318,788 +0.28(+4.80%)
Feb 08, 2021 5.833 5.917 5.764 5.841 1,578,510 +0.16(+2.77%)
Feb 05, 2021 5.476 5.721 5.460 5.683 1,524,272 +0.21(+3.79%)
Feb 04, 2021 5.687 5.802 5.437 5.476 3,381,860 -0.10(-1.72%)
Feb 03, 2021 5.575 5.756 5.533 5.572 2,167,631 +0.15(+2.76%)
Feb 02, 2021 5.452 5.552 5.303 5.422 3,919,285 +0.19(+3.60%)
Feb 01, 2021 4.711 5.276 4.711 5.233 2,814,264 +0.60(+13.03%)
Jan 29, 2021 4.745 4.761 4.496 4.630 3,691,357 +0.21(+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.