CBT | Cabot Corp | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Cabot Corp (CBT)

NYSE

$79.72+$0.03 (+0.04%)

Price as of Sep 11, 2026 7:30 PM EDT

$4.1B
Market Cap
3.31%
1-Year Change
Specialty Chemicals
Industry

1 Month
-7.88%

Low Price$78.79

High Price$87.39
3 Months
-6.24%

Low Price$78.79

High Price$92.88
1 Year
+3.31%

Low Price$57.32

High Price$92.88

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	79.23	80.09	78.59	79.68	+1.13%	382,075
09/10/2026	78.86	78.94	77.68	78.79	-0.71%	283,679
09/09/2026	80.53	80.53	78.59	79.35	-1.21%	360,090
09/08/2026	82.35	82.35	80.16	80.32	-1.42%	275,900
09/04/2026	80.26	82.40	80.24	81.48	+0.36%	284,118
09/03/2026	83.77	83.77	80.95	81.19	-1.99%	343,384
09/02/2026	82.13	83.90	81.09	82.84	+2.72%	374,398
09/01/2026	81.47	81.91	80.50	80.65	-2.49%	358,250
08/31/2026	83.99	84.15	82.01	82.71	-1.12%	351,255
08/28/2026	84.27	85.60	83.02	83.65	-0.54%	399,709
08/28/2026	$0.47 Dividend
08/27/2026	83.30	84.22	82.55	84.11	0.00%	215,923
08/26/2026	83.56	84.55	83.41	84.11	+1.12%	235,575
08/25/2026	83.53	84.57	81.91	83.17	-0.29%	316,768
08/24/2026	84.97	85.02	83.00	83.41	-1.54%	281,213
08/21/2026	84.97	85.57	83.85	84.71	+0.31%	353,413
08/20/2026	84.19	85.36	83.64	84.46	-0.29%	357,746
08/19/2026	85.00	86.47	84.27	84.70	+1.09%	415,848
08/18/2026	86.10	86.10	83.57	83.79	-2.48%	439,067
08/17/2026	86.39	87.54	85.52	85.92	-1.68%	352,558
08/14/2026	85.36	87.42	85.36	87.39	+1.87%	256,607
08/13/2026	84.91	86.51	84.91	85.79	-0.03%	351,936
08/12/2026	86.36	86.91	84.97	85.82	-0.78%	324,834
08/11/2026	86.33	88.73	86.33	86.49	+0.61%	428,299
08/10/2026	86.66	87.78	85.58	85.97	-1.34%	393,989
08/07/2026	86.61	87.30	85.12	87.13	+0.08%	645,327
08/06/2026	82.92	87.42	82.92	87.06	+3.56%	522,134
08/05/2026	81.51	84.72	80.16	84.07	+3.15%	843,847
08/04/2026	80.73	84.04	78.14	81.50	-8.51%	1,478,061
08/03/2026	87.91	90.01	87.90	89.08	+1.77%	550,875
08/03/2026	$1.67 Earnings
07/31/2026	87.22	88.11	85.85	87.53	-0.24%	454,531
07/30/2026	86.54	88.58	85.29	87.74	-3.61%	596,174
07/29/2026	90.34	91.55	89.37	91.02	+0.53%	376,581
07/28/2026	89.66	92.47	89.45	90.54	+1.88%	256,741
07/27/2026	90.08	91.15	87.44	88.87	-0.87%	324,626
07/24/2026	89.49	90.08	88.61	89.65	+1.17%	206,288
07/23/2026	88.12	89.03	87.46	88.61	-0.52%	307,296
07/22/2026	88.65	89.99	88.55	89.08	+0.80%	454,931
07/21/2026	88.97	88.97	86.61	88.37	-0.02%	515,688
07/20/2026	90.95	90.95	88.34	88.39	-1.66%	337,009
07/17/2026	90.27	91.57	89.42	89.89	-1.08%	311,158
07/16/2026	89.32	91.70	88.99	90.87	+1.71%	299,484
07/15/2026	87.12	89.81	87.12	89.34	+2.39%	325,797
07/14/2026	88.96	89.29	86.92	87.25	-0.11%	439,596
07/13/2026	87.07	88.36	86.52	87.35	+0.60%	316,315
07/10/2026	85.35	88.88	85.14	86.83	+2.10%	372,613
07/09/2026	82.93	85.81	82.76	85.04	+3.16%	496,389
07/08/2026	85.94	86.03	81.14	82.44	-5.16%	986,115
07/07/2026	86.76	87.75	86.37	86.92	-0.22%	453,317
07/06/2026	87.14	88.02	85.43	87.11	+1.45%	343,357
07/02/2026	86.41	87.57	84.58	85.87	-0.40%	397,852
07/01/2026	90.03	90.91	86.03	86.22	-4.54%	430,023
06/30/2026	90.59	91.30	89.95	90.31	+0.51%	519,905
06/29/2026	91.67	91.67	87.34	89.86	-3.25%	755,141
06/26/2026	91.73	94.00	91.49	92.88	+0.33%	2,492,715
06/25/2026	91.87	93.18	91.17	92.57	+1.31%	486,544
06/24/2026	87.51	91.39	87.06	91.38	+5.03%	766,977
06/23/2026	89.08	91.03	86.94	87.00	-3.54%	485,122
06/22/2026	90.56	92.63	89.61	90.19	-1.20%	848,537
06/18/2026	88.45	91.29	88.42	91.29	+3.79%	1,456,617
06/17/2026	88.01	89.57	87.61	87.96	+0.16%	416,000
06/16/2026	88.70	89.57	87.31	87.82	-1.01%	593,671
06/15/2026	87.36	88.87	86.90	88.71	+1.78%	610,945
06/12/2026	85.78	87.36	85.69	87.16	+2.56%	463,264
06/11/2026	83.70	85.33	82.75	84.98	+2.93%	374,017
06/10/2026	84.42	85.72	82.51	82.57	-1.61%	499,834
06/09/2026	83.69	84.88	82.29	83.92	+1.77%	703,848
06/08/2026	82.03	82.82	80.89	82.46	+2.52%	606,347
06/05/2026	82.12	83.09	80.19	80.43	-2.60%	424,352
06/04/2026	85.24	85.27	82.36	82.58	-2.62%	479,673
06/03/2026	86.32	87.00	84.32	84.79	-2.33%	545,787
06/02/2026	86.53	87.99	86.28	86.81	+0.67%	444,028
06/01/2026	86.63	87.32	85.53	86.24	-0.90%	401,637
05/29/2026	86.66	88.96	86.19	87.02	+0.31%	550,390
05/29/2026	$0.47 Dividend
05/28/2026	84.77	87.54	83.20	86.75	+1.85%	597,516
05/27/2026	84.07	85.37	83.81	85.18	+1.64%	777,696
05/26/2026	82.82	84.34	82.52	83.80	+1.58%	547,876
05/22/2026	80.20	82.83	80.19	82.50	+6.47%	492,494
05/21/2026	76.76	78.15	75.26	77.48	+0.12%	418,038
05/20/2026	77.80	78.41	77.07	77.39	-0.45%	379,679
05/19/2026	79.90	79.90	77.43	77.74	-4.06%	308,779
05/18/2026	80.56	81.61	79.67	81.03	+1.15%	471,304
05/15/2026	79.98	81.28	79.92	80.11	-1.33%	445,276
05/14/2026	82.41	82.74	80.75	81.19	-0.98%	310,568
05/13/2026	83.87	84.57	81.40	81.99	-1.93%	354,862
05/12/2026	83.59	84.05	81.98	83.60	-0.02%	347,902
05/11/2026	85.17	85.48	81.69	83.62	-1.32%	550,602
05/08/2026	80.97	85.09	80.25	84.74	+5.41%	568,653
05/07/2026	82.09	82.67	79.81	80.39	-1.37%	516,529
05/06/2026	82.03	84.34	78.93	81.51	+4.41%	758,762
05/05/2026	76.42	78.58	75.43	78.07	+4.06%	500,537
05/05/2026	$1.61 Earnings
05/04/2026	76.10	76.22	74.34	75.02	-1.91%	343,921
05/01/2026	76.83	76.88	75.88	76.48	+0.48%	300,870
04/30/2026	74.86	76.84	74.18	76.12	+1.58%	317,906
04/29/2026	76.09	76.77	74.46	74.93	-1.43%	319,551
04/28/2026	76.93	77.13	75.62	76.02	-0.52%	247,921
04/27/2026	76.24	77.60	75.75	76.41	+0.53%	281,511