Singapore markets closed

ZIM Integrated Shipping Services Ltd. (ZIM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.53-0.24 (-1.28%)
At close: 04:00PM EDT
18.54 +0.01 (+0.05%)
After hours: 07:59PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202418.5519.0518.5018.5318.533,965,600
13 Jun 202418.8018.8618.0418.7718.774,061,400
12 Jun 202418.2318.9117.9618.4618.464,689,800
11 Jun 202419.0419.0516.8417.6517.6512,958,400
10 Jun 202419.8320.7919.5420.5420.544,967,900
07 Jun 202419.1920.1019.1019.5419.548,832,500
06 Jun 202421.6521.7218.8119.3419.3420,201,800
05 Jun 202421.5023.8221.5023.8023.807,972,100
04 Jun 202421.7022.0920.9421.2821.285,849,000
04 Jun 20240.23 Dividend
03 Jun 202422.3722.4620.4321.4521.2210,423,400
31 May 202422.5023.5322.4022.5422.308,716,500
30 May 202421.4322.0520.9021.6821.453,913,400
29 May 202421.7422.4421.1921.2521.025,323,100
28 May 202421.9522.3420.8922.0721.837,212,600
24 May 202419.5021.3019.4121.0420.819,746,600
23 May 202418.9819.4418.5019.4119.205,348,000
22 May 202418.1519.1117.1119.0218.826,837,200
21 May 202417.3318.8817.1918.2518.059,622,900
20 May 202418.9619.5618.5819.1818.976,995,400
17 May 202418.9519.1318.5718.7318.533,705,700
16 May 202418.8919.0818.6318.9518.754,679,500
15 May 202419.1319.3517.5818.7018.507,488,400
14 May 202418.8219.8018.6619.0418.847,297,900
13 May 202417.7919.2217.7518.8718.678,266,100
10 May 202416.7918.1016.7217.5917.4014,148,200
09 May 202415.0016.2615.0016.2416.0710,624,600
08 May 202413.9514.8113.8314.7814.624,467,000
07 May 202413.5714.1713.5414.0613.914,360,300
06 May 202413.0013.8812.9813.4213.286,918,700
03 May 202412.6812.9512.6112.8812.742,598,900
02 May 202413.5113.5612.2912.5212.394,886,200
01 May 202413.3413.8513.2313.3613.223,704,400
30 Apr 202412.9313.3312.7913.2513.112,382,200
29 Apr 202413.0013.2812.8313.0712.932,890,500
26 Apr 202411.9013.5911.8813.2213.0813,559,800
25 Apr 202411.3211.4811.0511.3911.272,321,300
24 Apr 202411.4711.6511.3211.4711.352,324,900
23 Apr 202410.9811.6710.8911.5211.403,620,400
22 Apr 202410.2011.0910.1611.0610.944,704,800
19 Apr 20249.8810.209.7510.1710.063,086,600
18 Apr 202410.2210.289.819.869.751,951,800
17 Apr 202410.2010.4510.0710.2210.112,155,000
16 Apr 202410.1110.239.9310.079.962,857,800
15 Apr 202410.0810.4810.0310.2410.132,348,300
12 Apr 202410.7310.7710.0910.109.993,361,500
11 Apr 202410.4810.8310.4410.6910.582,390,800
10 Apr 202410.1610.5610.0010.4210.312,708,300
09 Apr 202410.9611.0310.3510.3810.273,249,300
08 Apr 202411.1511.1710.7610.9610.842,397,100
05 Apr 202411.1811.3511.0611.1611.042,165,800
04 Apr 202411.2511.4911.0311.2211.103,982,300
03 Apr 202410.2411.1910.1911.1911.075,670,100
02 Apr 202410.5310.6310.1210.1710.063,474,600
01 Apr 202410.1210.7510.0510.6710.564,431,100
28 Mar 20249.9710.199.9110.1210.011,968,400
27 Mar 20249.9010.119.7410.029.913,565,000
26 Mar 20249.569.869.569.789.682,320,500
25 Mar 20249.559.749.479.579.471,897,800
22 Mar 20249.719.779.529.589.481,910,300
21 Mar 20249.8710.159.729.789.682,977,100
20 Mar 20249.229.879.089.789.683,528,100
19 Mar 20249.329.569.229.259.153,218,000
18 Mar 20249.449.649.229.549.444,011,100
15 Mar 20249.299.619.279.459.356,065,200
14 Mar 20249.909.949.139.299.1911,380,800
13 Mar 202410.5711.009.8210.079.9619,760,600
12 Mar 202411.4511.8011.1611.6611.538,030,400
11 Mar 202410.9911.4210.9511.4111.294,770,300
08 Mar 202411.2011.5010.9110.9910.874,982,800
07 Mar 202411.0711.2310.9511.1911.072,853,700
06 Mar 202410.8911.3910.7911.1611.044,317,800
05 Mar 202410.8511.0810.6810.8010.684,536,700
04 Mar 202412.0312.0610.9510.9510.837,152,400
01 Mar 202411.9312.1811.7612.0111.885,046,300
29 Feb 202412.4512.5511.8611.9111.784,614,200
28 Feb 202412.5913.1412.4512.4512.324,170,300
27 Feb 202412.2712.7712.2712.5412.413,671,700
26 Feb 202411.9512.2211.8212.1912.063,597,300
23 Feb 202412.3112.4011.8212.3212.193,260,700
22 Feb 202412.5012.7312.3512.5112.382,226,500
21 Feb 202412.7112.9612.3312.4612.334,385,600
20 Feb 202412.6912.7512.1212.6712.533,941,500
16 Feb 202412.8012.9112.5012.6112.473,434,100
15 Feb 202412.1512.7712.1212.5512.425,040,000
14 Feb 202411.8412.1511.6312.0511.923,959,300
13 Feb 202411.8812.1911.7211.8011.674,078,000
12 Feb 202411.8012.3611.6512.1111.984,384,200
09 Feb 202412.2812.4211.8111.8911.765,502,600
08 Feb 202412.1512.4411.5612.2112.0811,158,000
07 Feb 202412.5013.3912.1413.2513.116,694,600
06 Feb 202413.2313.3412.3612.4412.317,283,000
05 Feb 202413.4013.5912.9013.1813.045,009,200
02 Feb 202413.1013.6412.9313.1913.055,544,100
01 Feb 202415.1015.6312.5013.2613.1226,067,300
31 Jan 202414.6315.6114.6215.0014.8410,651,700
30 Jan 202414.2514.9013.9014.8314.677,610,500
29 Jan 202414.9915.0413.8014.4514.3017,666,900
26 Jan 202413.5013.5712.7213.4413.308,089,900
25 Jan 202414.0214.1213.3513.8013.655,939,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...