Skip to main content

Zim Integrated Shipping Services Ltd (NY: ZIM )

21.18 +1.38 (+6.97%)
Official Closing Price Updated: 7:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 20.10 21.45 20.04 21.18 7,489,793 +1.38(+6.97%)
Oct 11, 2024 18.74 19.80 18.73 19.80 4,562,808 +1.19(+6.39%)
Oct 10, 2024 19.08 19.13 18.57 18.61 3,106,734 +0.00(+0.00%)
Oct 09, 2024 19.33 19.33 18.61 18.61 4,310,874 -0.83(-4.27%)
Oct 08, 2024 18.78 19.79 18.77 19.44 5,668,415 +0.66(+3.51%)
Oct 07, 2024 19.26 19.38 18.52 18.78 6,901,538 -0.17(-0.90%)
Oct 04, 2024 19.30 19.42 18.20 18.95 21,485,998 -2.72(-12.55%)
Oct 03, 2024 23.65 23.72 21.58 21.67 7,665,904 -1.74(-7.43%)
Oct 02, 2024 23.98 24.48 23.32 23.41 4,758,223 -0.91(-3.74%)
Oct 01, 2024 24.08 24.55 23.40 24.32 8,341,128 -1.34(-5.22%)
Sep 30, 2024 25.60 26.20 25.15 25.66 8,717,696 +1.42(+5.86%)
Sep 27, 2024 23.68 25.13 23.60 24.24 7,431,159 +0.72(+3.06%)
Sep 26, 2024 23.26 23.83 22.12 23.52 5,382,914 -0.01(-0.04%)
Sep 25, 2024 23.40 23.88 23.21 23.53 3,970,185 -0.13(-0.55%)
Sep 24, 2024 22.66 23.88 22.62 23.66 11,149,050 +1.33(+5.96%)
Sep 23, 2024 20.72 22.33 20.50 22.33 10,711,252 +2.27(+11.32%)
Sep 20, 2024 19.91 20.33 19.84 20.06 4,124,221 -0.35(-1.71%)
Sep 19, 2024 19.68 20.46 19.53 20.41 4,669,994 +1.29(+6.75%)
Sep 18, 2024 19.49 19.62 18.87 19.12 3,973,614 -0.58(-2.94%)
Sep 17, 2024 18.86 19.75 18.42 19.70 4,756,948 +1.17(+6.31%)
Sep 16, 2024 18.47 18.72 18.21 18.53 2,905,098 +0.23(+1.26%)
Sep 13, 2024 18.69 18.70 18.06 18.30 3,011,996 -0.33(-1.77%)
Sep 12, 2024 18.70 19.08 18.40 18.63 4,318,776 +0.21(+1.14%)
Sep 11, 2024 16.84 18.48 16.83 18.42 7,707,382 +2.02(+12.32%)
Sep 10, 2024 16.40 16.48 15.90 16.40 3,801,264 +0.09(+0.55%)
Sep 09, 2024 16.18 16.61 16.09 16.31 3,293,263 +0.13(+0.80%)
Sep 06, 2024 16.62 16.70 16.10 16.18 4,297,330 -0.50(-3.00%)
Sep 05, 2024 17.32 17.35 16.53 16.68 6,709,651 -0.64(-3.70%)
Sep 04, 2024 17.40 18.03 17.14 17.32 4,077,685 -0.05(-0.29%)
Sep 03, 2024 17.83 17.90 17.13 17.37 5,302,051 -0.90(-4.93%)
Aug 30, 2024 18.37 18.40 17.85 18.27 5,360,595 -0.33(-1.77%)
Aug 29, 2024 18.83 19.12 18.32 18.60 6,282,058 +0.32(+1.75%)
Aug 28, 2024 18.77 18.86 17.81 18.28 9,082,406 -0.73(-3.85%)
Aug 27, 2024 19.03 19.19 18.74 19.01 4,032,907 +0.12(+0.65%)
Aug 26, 2024 19.31 19.63 18.76 18.89 6,552,060 -0.30(-1.59%)
Aug 23, 2024 19.74 20.41 19.04 19.19 6,763,758 -1.01(-4.99%)
Aug 22, 2024 20.84 21.45 19.92 20.20 5,874,437 -0.54(-2.61%)
Aug 21, 2024 21.69 21.88 20.14 20.74 8,531,294 -0.70(-3.28%)
Aug 20, 2024 20.95 22.23 20.80 21.45 8,370,455 +0.28(+1.30%)
Aug 19, 2024 20.97 22.61 20.29 21.17 28,591,802 +3.04(+16.74%)
Aug 16, 2024 18.01 18.35 17.92 18.14 4,502,488 +0.11(+0.63%)
Aug 15, 2024 18.28 18.32 17.96 18.02 2,727,394 -0.11(-0.63%)
Aug 14, 2024 18.61 18.62 17.82 18.14 3,130,104 -0.22(-1.19%)
Aug 13, 2024 17.75 18.46 17.55 18.36 2,314,279 +0.64(+3.60%)
Aug 12, 2024 17.86 18.22 17.56 17.72 2,682,012 +0.29(+1.64%)
Aug 09, 2024 17.98 17.98 17.29 17.43 2,632,720 -0.48(-2.66%)
Aug 08, 2024 17.52 17.93 17.19 17.91 2,440,277 +0.30(+1.73%)
Aug 07, 2024 18.27 18.39 17.32 17.60 2,869,595 -0.21(-1.17%)
Aug 06, 2024 17.68 18.37 17.33 17.81 3,077,317 +0.10(+0.59%)
Aug 05, 2024 16.43 18.37 16.29 17.71 3,709,515 -0.36(-2.00%)
Aug 02, 2024 18.03 18.51 17.61 18.07 4,664,175 -0.31(-1.71%)
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.