Stock Quote

Zim Integrated Shipping Services Ltd (NY: ZIM )

24.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 24.67 25.25 24.21 24.97 4,717,554 +0.84(+3.48%)
Sep 26, 2022 24.95 25.35 23.95 24.13 4,907,758 -0.74(-2.98%)
Sep 23, 2022 25.02 25.32 23.96 24.87 9,350,642 -1.51(-5.72%)
Sep 22, 2022 27.37 28.12 26.24 26.38 5,592,879 -0.76(-2.80%)
Sep 21, 2022 28.69 28.77 27.06 27.14 6,026,129 -1.66(-5.76%)
Sep 20, 2022 28.55 29.63 28.33 28.80 4,184,595 +0.06(+0.21%)
Sep 19, 2022 29.14 29.31 28.46 28.74 3,984,201 -0.79(-2.68%)
Sep 16, 2022 29.50 29.98 28.88 29.53 5,234,734 -1.30(-4.22%)
Sep 15, 2022 31.00 31.13 30.30 30.83 4,638,185 -0.70(-2.22%)
Sep 14, 2022 33.11 33.33 31.34 31.53 4,883,081 -1.24(-3.78%)
Sep 13, 2022 31.76 34.14 31.67 32.77 8,098,767 +0.24(+0.74%)
Sep 12, 2022 32.57 33.14 32.26 32.53 5,277,324 +0.47(+1.47%)
Sep 09, 2022 32.40 32.89 31.86 32.06 6,512,251 +0.60(+1.91%)
Sep 08, 2022 31.36 31.67 30.15 31.46 10,143,885 -0.02(-0.06%)
Sep 07, 2022 32.89 32.95 31.37 31.48 7,360,961 -1.59(-4.81%)
Sep 06, 2022 34.33 34.64 33.01 33.07 5,905,666 -1.26(-3.67%)
Sep 02, 2022 35.07 35.18 34.01 34.33 4,395,466 -0.74(-2.11%)
Sep 01, 2022 35.40 36.10 34.93 35.07 5,245,698 -1.02(-2.83%)
Aug 31, 2022 37.00 37.39 36.09 36.09 6,004,499 -0.66(-1.80%)
Aug 30, 2022 39.03 39.24 36.54 36.75 7,852,871 -2.59(-6.58%)
Aug 29, 2022 40.11 40.86 39.34 39.34 6,505,424 -1.71(-4.17%)
Aug 26, 2022 43.02 44.25 41.05 41.05 7,887,249 -7.21(-14.94%)
Aug 25, 2022 49.18 49.27 47.12 48.26 7,581,584 -0.53(-1.09%)
Aug 24, 2022 49.02 49.79 48.40 48.79 4,867,092 +0.12(+0.25%)
Aug 23, 2022 51.06 51.48 48.01 48.67 7,564,709 -2.25(-4.42%)
Aug 22, 2022 48.88 51.73 48.34 50.92 6,753,369 +1.80(+3.66%)
Aug 19, 2022 50.50 50.73 47.71 49.12 6,093,141 -2.34(-4.55%)
Aug 18, 2022 48.56 51.93 48.42 51.46 6,297,401 +3.62(+7.57%)
Aug 17, 2022 48.03 48.68 45.81 47.84 11,589,828 -3.06(-6.01%)
Aug 16, 2022 50.99 52.10 49.94 50.90 4,089,850 +0.33(+0.65%)
Aug 15, 2022 50.26 50.80 49.32 50.57 3,209,455 -1.29(-2.49%)
Aug 12, 2022 52.35 52.42 48.33 51.86 6,364,826 -1.23(-2.32%)
Aug 11, 2022 52.71 53.59 52.28 53.09 2,138,171 +0.68(+1.30%)
Aug 10, 2022 52.20 52.57 50.59 52.41 2,266,120 +1.10(+2.14%)
Aug 09, 2022 52.35 52.75 51.29 51.31 2,048,213 -0.84(-1.61%)
Aug 08, 2022 50.00 53.40 49.73 52.15 2,987,563 +2.21(+4.43%)
Aug 05, 2022 49.42 50.72 48.74 49.94 1,927,602 -0.09(-0.18%)
Aug 04, 2022 49.30 50.72 48.51 50.03 2,460,050 +0.93(+1.89%)
Aug 03, 2022 50.30 50.43 48.42 49.10 3,006,964 -0.93(-1.86%)
Aug 02, 2022 50.00 50.73 48.26 50.03 2,147,684 +0.30(+0.60%)
Aug 01, 2022 50.00 50.44 49.11 49.73 1,812,996 -0.09(-0.18%)
Jul 29, 2022 48.23 50.00 47.46 49.82 2,135,845 +1.51(+3.13%)
Jul 28, 2022 49.00 49.28 46.92 48.31 3,283,063 +1.46(+3.12%)
Jul 27, 2022 45.74 47.05 44.79 46.85 1,769,414 +1.74(+3.86%)
Jul 26, 2022 46.20 46.58 44.73 45.11 2,164,481 -1.36(-2.93%)
Jul 25, 2022 45.91 46.63 44.52 46.47 2,463,031 +1.08(+2.38%)
Jul 22, 2022 49.36 49.70 45.37 45.39 3,119,094 -4.66(-9.31%)
Jul 21, 2022 51.00 51.29 48.52 50.05 2,947,313 -1.31(-2.55%)
Jul 20, 2022 50.00 51.91 49.61 51.36 2,458,993 +1.13(+2.25%)
Jul 19, 2022 47.87 50.28 47.87 50.23 3,370,494 +2.47(+5.17%)
Jul 18, 2022 47.28 48.44 47.02 47.76 2,797,728 +1.32(+2.84%)
Jul 15, 2022 45.00 46.44 44.80 46.44 2,142,748 +1.81(+4.06%)
Jul 14, 2022 45.66 46.43 44.27 44.63 2,716,652 -2.03(-4.35%)
Jul 13, 2022 43.79 47.13 43.68 46.66 5,702,997 +2.26(+5.09%)
Jul 12, 2022 44.00 45.10 43.50 44.40 2,346,148 +0.53(+1.21%)
Jul 11, 2022 44.50 44.62 43.62 43.87 1,934,895 -0.68(-1.53%)
Jul 08, 2022 44.46 45.56 43.86 44.55 2,786,284 +0.58(+1.32%)
Jul 07, 2022 44.43 45.78 43.52 43.97 3,518,734 +1.92(+4.57%)
Jul 06, 2022 42.29 42.71 40.67 42.05 3,591,700 -0.43(-1.01%)
Jul 05, 2022 42.94 42.94 41.07 42.48 3,899,164 -0.80(-1.85%)
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.