Singapore markets closed

ZIM Integrated Shipping Services Ltd. (ZIM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.61+0.27 (+1.47%)
At close: 04:00PM EST
18.60 -0.01 (-0.05%)
After hours: 07:59PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202318.2018.7618.1518.6118.613,029,900
26 Jan 202318.6018.8617.9518.3418.342,749,200
25 Jan 202318.1418.3617.5818.3518.354,351,900
24 Jan 202318.5019.0018.2618.6918.692,803,100
23 Jan 202318.3519.2218.0818.7918.794,164,000
20 Jan 202317.7718.4117.6018.4018.403,201,700
19 Jan 202317.8618.0117.0617.5117.514,055,500
18 Jan 202318.3818.6017.9518.0618.064,992,400
17 Jan 202317.0518.0117.0517.9117.914,743,500
13 Jan 202317.0017.1616.8217.0117.013,915,000
12 Jan 202317.4017.6017.0117.1417.144,495,500
11 Jan 202317.3117.5017.1017.4217.424,009,800
10 Jan 202317.0517.6716.8517.5317.533,192,100
09 Jan 202317.4618.1417.0517.0617.064,061,800
06 Jan 202317.0317.3016.8117.1317.133,158,600
05 Jan 202317.1017.2216.7217.0517.053,410,000
04 Jan 202317.0017.6016.8117.1917.192,603,800
03 Jan 202317.3717.7016.8116.9616.964,783,800
30 Dec 202217.7517.7517.0617.1917.194,127,900
29 Dec 202216.9618.1916.8318.0818.084,549,900
28 Dec 202217.0017.4216.8316.9616.962,890,200
27 Dec 202217.3817.5116.6517.1017.102,897,500
23 Dec 202217.8017.9517.2817.5117.511,936,100
22 Dec 202217.5017.6416.9117.6317.632,808,000
21 Dec 202217.1817.8317.0617.7317.732,876,100
20 Dec 202216.7817.2816.5716.9916.994,085,100
19 Dec 202217.6017.6316.2316.2916.295,054,700
16 Dec 202218.3518.5417.5217.5517.553,790,300
15 Dec 202217.7118.1717.5418.0818.082,702,400
14 Dec 202218.0018.1517.4617.8617.863,310,600
13 Dec 202218.5018.8017.7418.1418.143,655,200
12 Dec 202218.3518.5217.8117.9417.943,855,100
09 Dec 202218.6119.0318.3418.5718.572,745,000
08 Dec 202217.9819.1017.5718.6118.615,171,200
07 Dec 202219.0019.1317.6617.6917.696,700,400
06 Dec 202219.5219.7118.9719.2019.203,862,100
05 Dec 202219.8020.3419.1219.5719.575,115,200
02 Dec 202220.0020.0519.2119.4019.404,774,400
01 Dec 202220.9021.3420.0420.0920.094,545,400
30 Nov 202221.3221.3220.0321.0221.028,467,200
29 Nov 202221.2622.7320.8221.4221.425,266,600
28 Nov 202222.9723.0021.1521.2121.217,160,200
28 Nov 20222.95 Dividend
25 Nov 202226.0026.2425.4225.6722.724,001,400
23 Nov 202225.0925.8424.9225.7222.764,408,400
22 Nov 202224.5825.2524.3824.9122.053,596,200
21 Nov 202224.6224.7323.7624.3721.573,313,800
18 Nov 202225.7025.8023.6924.7821.937,100,000
17 Nov 202226.9426.9525.2625.5722.635,676,200
16 Nov 202228.2229.3826.5026.9523.8510,436,800
15 Nov 202226.8727.3026.3026.3723.343,750,900
14 Nov 202227.3527.4025.9326.2223.213,964,700
11 Nov 202225.0527.3425.0527.0823.975,088,200
10 Nov 202224.2125.6023.9024.8121.965,018,200
09 Nov 202224.4024.4223.1023.1720.512,947,600
08 Nov 202224.6325.2224.2224.5921.762,801,700
07 Nov 202223.9025.2923.7324.6321.804,307,500
04 Nov 202223.2123.6522.5123.1720.514,094,200
03 Nov 202222.7723.3522.5022.6520.053,150,800
02 Nov 202224.2024.3022.7522.7520.145,229,000
01 Nov 202223.7825.0623.5325.0322.154,302,800
31 Oct 202223.0323.7922.9223.4920.793,093,800
28 Oct 202223.0023.1222.3323.0820.433,853,400
27 Oct 202224.1624.2723.2523.2920.613,681,600
26 Oct 202224.2125.0523.5524.3321.533,614,200
25 Oct 202223.8624.5523.5724.4221.612,821,000
24 Oct 202223.6524.2022.5324.0921.323,097,100
21 Oct 202223.0023.8322.8823.5920.882,512,700
20 Oct 202223.5224.0822.6423.0520.403,966,600
19 Oct 202224.6124.7823.3323.5120.813,849,000
18 Oct 202225.0025.6124.0224.5221.703,967,300
17 Oct 202226.0226.3024.1824.4121.604,587,700
14 Oct 202226.8127.0025.4525.6822.735,396,500
13 Oct 202224.2527.7324.1026.8523.768,725,600
12 Oct 202224.0124.9023.7624.6721.832,933,300
11 Oct 202223.9024.5822.8023.9621.213,340,500
10 Oct 202224.3324.6824.0624.3721.572,588,300
07 Oct 202224.4024.7223.7924.0021.243,272,400
06 Oct 202225.0025.2524.2524.8021.952,301,400
05 Oct 202224.9225.2924.0725.0722.193,152,900
04 Oct 202224.7525.7724.6525.7022.753,606,900
03 Oct 202223.8625.0423.7924.2521.465,539,700
30 Sept 202223.1924.0423.0723.5020.803,622,300
29 Sept 202224.5224.8522.7823.0420.396,417,000
28 Sept 202224.7525.5524.5225.3922.474,205,400
27 Sept 202224.6725.2524.2124.9722.104,719,000
26 Sept 202224.9525.3523.9524.1321.364,909,000
23 Sept 202225.0225.3223.9624.8722.019,350,600
22 Sept 202227.3728.1226.2426.3823.355,595,400
21 Sept 202228.6928.7727.0627.1424.026,029,300
20 Sept 202228.5529.6328.3328.8025.494,186,900
19 Sept 202229.1429.3128.4628.7425.443,988,600
16 Sept 202229.5029.9828.8829.5326.145,234,700
15 Sept 202231.0031.1330.3030.8327.294,644,300
14 Sept 202233.1133.3331.3431.5327.914,884,200
13 Sept 202231.7634.1431.6732.7729.008,100,000
12 Sept 202232.5733.1432.2632.5328.795,283,200
09 Sept 202232.4032.8931.8632.0628.386,506,700
08 Sept 202231.3631.6730.1531.4627.8410,163,600
07 Sept 202232.8932.9531.3731.4827.867,362,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...