Stock Quote

Zim Integrated Shipping Services Ltd (NY: ZIM )

18.86 +0.14 (+0.75%)
Streaming Delayed Price Updated: 3:02 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 17.37 17.70 16.80 16.96 4,781,640 -0.23(-1.34%)
Dec 30, 2022 17.75 17.75 17.06 17.19 4,140,212 -0.89(-4.92%)
Dec 29, 2022 16.96 18.19 16.83 18.08 4,548,375 +1.12(+6.60%)
Dec 28, 2022 17.00 17.42 16.83 16.96 2,882,387 -0.14(-0.82%)
Dec 27, 2022 17.38 17.51 16.65 17.10 2,895,960 -0.41(-2.34%)
Dec 23, 2022 17.80 17.95 17.28 17.51 1,936,058 -0.12(-0.68%)
Dec 22, 2022 17.50 17.64 16.91 17.63 2,808,134 -0.10(-0.56%)
Dec 21, 2022 17.18 17.83 17.06 17.73 2,875,069 +0.74(+4.36%)
Dec 20, 2022 16.78 17.28 16.57 16.99 4,080,092 +0.70(+4.30%)
Dec 19, 2022 17.60 17.63 16.23 16.29 5,026,024 -1.26(-7.18%)
Dec 16, 2022 18.35 18.54 17.52 17.55 3,790,352 -0.53(-2.93%)
Dec 15, 2022 17.71 18.18 17.54 18.08 2,702,743 +0.22(+1.23%)
Dec 14, 2022 18.00 18.15 17.46 17.86 3,304,389 -0.28(-1.54%)
Dec 13, 2022 18.50 18.80 17.74 18.14 3,653,511 +0.20(+1.11%)
Dec 12, 2022 18.35 18.52 17.81 17.94 3,848,701 -0.63(-3.39%)
Dec 09, 2022 18.61 19.03 18.34 18.57 2,745,022 -0.04(-0.21%)
Dec 08, 2022 17.98 19.10 17.57 18.61 5,167,387 +0.92(+5.20%)
Dec 07, 2022 19.00 19.13 17.66 17.69 6,692,394 -1.51(-7.86%)
Dec 06, 2022 19.52 19.71 18.97 19.20 3,856,953 -0.37(-1.89%)
Dec 05, 2022 19.80 20.34 19.12 19.57 5,105,295 +0.17(+0.88%)
Dec 02, 2022 20.00 20.05 19.21 19.40 4,774,364 -0.69(-3.43%)
Dec 01, 2022 20.90 21.34 20.04 20.09 4,539,193 -0.93(-4.42%)
Nov 30, 2022 21.32 21.32 20.03 21.02 8,461,322 -0.40(-1.87%)
Nov 29, 2022 21.26 22.73 20.82 21.42 5,264,665 +0.21(+0.99%)
Nov 28, 2022 22.97 23.00 21.15 21.21 7,160,809 -1.51(-6.65%)
Nov 25, 2022 23.01 23.22 22.50 22.72 4,520,975 -0.04(-0.19%)
Nov 23, 2022 22.21 22.87 22.06 22.76 4,980,781 +0.72(+3.25%)
Nov 22, 2022 21.76 22.35 21.58 22.05 4,053,294 +0.48(+2.22%)
Nov 21, 2022 21.79 21.89 21.03 21.57 3,727,482 -0.36(-1.65%)
Nov 18, 2022 22.75 22.84 20.97 21.93 8,021,963 -0.70(-3.09%)
Nov 17, 2022 23.84 23.85 22.36 22.63 6,402,999 -1.22(-5.12%)
Nov 16, 2022 24.98 26.00 23.45 23.85 11,769,272 +0.51(+2.20%)
Nov 15, 2022 23.78 24.16 23.28 23.34 4,224,169 +0.13(+0.57%)
Nov 14, 2022 24.21 24.25 22.95 23.21 4,481,677 -0.76(-3.18%)
Nov 11, 2022 22.17 24.20 22.17 23.97 5,748,888 +2.01(+9.15%)
Nov 10, 2022 21.43 22.66 21.15 21.96 5,665,391 +1.45(+7.08%)
Nov 09, 2022 21.60 21.61 20.45 20.51 3,325,858 -1.26(-5.77%)
Nov 08, 2022 21.80 22.32 21.44 21.76 3,158,350 -0.04(-0.16%)
Nov 07, 2022 21.15 22.38 21.00 21.80 4,864,921 +1.29(+6.30%)
Nov 04, 2022 20.54 20.93 19.93 20.51 4,625,808 +0.46(+2.30%)
Nov 03, 2022 20.15 20.67 19.91 20.05 3,556,552 -0.09(-0.44%)
Nov 02, 2022 21.42 20.14 20.14 5,912,442 -2.02(-9.11%)
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.