NYSE : CBT
Cabot Corporation — Price history
Materials · Specialty Chemicals · United States
Last price 73.85 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.81B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cabot Corporation (CBT) closed at 74.43 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 73.91 | 74.63 | 73.5 | 74.43 | 663,977 | +0.79% |
| 2026-10-29 | 73.91 | 74.515 | 73.13 | 73.85 | 392,230 | +0.11% |
| 2026-10-28 | 74.32 | 74.32 | 72.91 | 73.77 | 316,780 | -0.34% |
| 2026-10-27 | 73.28 | 74.37 | 72.71 | 74.02 | 392,941 | +1.56% |
| 2026-10-26 | 74.15 | 74.42 | 72.745 | 72.88 | 317,650 | -1.23% |
| 2026-10-23 | 73.66 | 74.01 | 72.26 | 73.79 | 352,232 | -0.73% |
| 2026-10-22 | 73.6 | 74.515 | 73.43 | 74.33 | 338,633 | +0.75% |
| 2026-10-21 | 73.78 | 73.86 | 72.62 | 73.78 | 411,061 | +0.22% |
| 2026-10-20 | 73.41 | 74.21 | 73.04 | 73.62 | 292,029 | +0.22% |
| 2026-10-19 | 75 | 75 | 73.13 | 73.46 | 353,396 | -1.12% |
| 2026-10-16 | 75.66 | 76.65 | 73.99 | 74.29 | 317,287 | -1.58% |
| 2026-10-15 | 75.99 | 76.35 | 75.27 | 75.48 | 321,246 | +0.44% |
| 2026-10-14 | 74.94 | 75.52 | 74.36 | 75.15 | 377,874 | -0.42% |
| 2026-10-13 | 74.27 | 75.66 | 74.247 | 75.47 | 298,537 | +1.63% |
| 2026-10-12 | 74.63 | 75.46 | 74.07 | 74.26 | 342,517 | -0.87% |
| 2026-10-09 | 75.27 | 75.64 | 74.5 | 74.91 | 285,547 | -0.93% |
| 2026-10-08 | 75.58 | 76.41 | 74.78 | 75.61 | 363,154 | +0.27% |
| 2026-10-07 | 76.67 | 76.905 | 75.36 | 75.41 | 410,179 | -2.20% |
| 2026-10-06 | 76.87 | 77.74 | 76.64 | 77.11 | 416,472 | -0.35% |
| 2026-10-05 | 76.67 | 78.128 | 75.1 | 77.38 | 495,965 | +0.56% |
| 2026-10-02 | 77.67 | 78.68 | 76.93 | 76.95 | 376,660 | +0.79% |
| 2026-10-01 | 76.5 | 77.135 | 74.55 | 76.35 | 606,563 | -0.73% |
| 2026-09-30 | 77.94 | 78.02 | 76.76 | 76.91 | 570,082 | -1.09% |
| 2026-09-29 | 78.65 | 78.65 | 77.65 | 77.76 | 362,865 | -0.88% |
| 2026-09-28 | 78.19 | 79.29 | 77.5 | 78.45 | 365,180 | -0.39% |
| 2026-09-25 | 78.52 | 80.105 | 78.43 | 78.76 | 413,833 | +0.14% |
| 2026-09-24 | 78.52 | 78.92 | 77.76 | 78.65 | 293,570 | -0.19% |
| 2026-09-23 | 79.09 | 80.04 | 78.75 | 78.8 | 335,822 | -0.84% |
| 2026-09-22 | 77.39 | 79.96 | 77.39 | 79.47 | 340,092 | +3.76% |
| 2026-09-21 | 77.88 | 77.88 | 76.21 | 76.59 | 313,105 | -1.10% |
| 2026-09-18 | 77.09 | 77.51 | 76.03 | 77.44 | 1,017,122 | -0.15% |
| 2026-09-17 | 79.65 | 79.65 | 77.345 | 77.56 | 321,333 | -1.15% |
| 2026-09-16 | 80.03 | 80.03 | 77.615 | 78.46 | 425,768 | -0.93% |
| 2026-09-15 | 79.2 | 80.51 | 78.365 | 79.2 | 517,534 | -1.93% |
| 2026-09-14 | 79.1 | 80.82 | 78.02 | 80.76 | 452,341 | +1.36% |
| 2026-09-11 | 79.23 | 80.089 | 78.59 | 79.68 | 382,067 | +1.13% |
| 2026-09-10 | 78.86 | 78.94 | 77.681 | 78.79 | 283,671 | -0.71% |
| 2026-09-09 | 80.53 | 80.53 | 78.59 | 79.35 | 360,033 | -1.21% |
| 2026-09-08 | 82.35 | 82.35 | 80.16 | 80.32 | 275,442 | -1.42% |
| 2026-09-04 | 80.26 | 82.4 | 80.24 | 81.48 | 284,043 | +0.36% |
| 2026-09-03 | 83.77 | 83.77 | 80.95 | 81.19 | 343,375 | -1.99% |
| 2026-09-02 | 82.13 | 83.9 | 81.09 | 82.84 | 374,156 | +2.72% |
| 2026-09-01 | 81.47 | 81.91 | 80.5 | 80.65 | 358,246 | -2.49% |
| 2026-08-31 | 83.99 | 84.145 | 82.01 | 82.71 | 351,147 | -1.12% |
| 2026-08-28 | 84.27 | 85.6 | 83.015 | 83.65 | 399,731 | -0.54% |
| 2026-08-27 | 83.77 | 84.69 | 83.015 | 84.58 | 215,828 | +0.00% |
| 2026-08-26 | 84.03 | 85.025 | 83.88 | 84.58 | 235,656 | +1.12% |
| 2026-08-25 | 84 | 85.05 | 82.37 | 83.64 | 316,768 | -0.29% |
| 2026-08-24 | 85.45 | 85.5 | 83.47 | 83.88 | 281,213 | -1.54% |
| 2026-08-21 | 85.45 | 86.05 | 84.32 | 85.19 | 353,413 | +0.31% |
| 2026-08-20 | 84.66 | 85.84 | 84.11 | 84.93 | 357,746 | -0.29% |
| 2026-08-19 | 85.48 | 86.96 | 84.74 | 85.18 | 415,848 | +1.09% |
| 2026-08-18 | 86.58 | 86.58 | 84.04 | 84.26 | 439,067 | -2.48% |
| 2026-08-17 | 86.88 | 88.035 | 86 | 86.4 | 352,558 | -1.68% |
| 2026-08-14 | 85.84 | 87.91 | 85.84 | 87.88 | 256,606 | +1.87% |
| 2026-08-13 | 85.39 | 87 | 85.39 | 86.27 | 351,936 | -0.03% |
| 2026-08-12 | 86.85 | 87.4 | 85.447 | 86.3 | 324,834 | -0.78% |
| 2026-08-11 | 86.82 | 89.23 | 86.82 | 86.98 | 428,299 | +0.61% |
| 2026-08-10 | 87.15 | 88.27 | 86.06 | 86.45 | 393,989 | -1.34% |
| 2026-08-07 | 87.095 | 87.795 | 85.6 | 87.62 | 645,327 | +0.08% |
| 2026-08-06 | 83.39 | 87.915 | 83.39 | 87.55 | 522,134 | +3.56% |
| 2026-08-05 | 81.97 | 85.195 | 80.61 | 84.54 | 843,880 | +3.15% |
| 2026-08-04 | 81.18 | 84.51 | 78.58 | 81.96 | 1,478,061 | -8.51% |
| 2026-08-03 | 88.4 | 90.52 | 88.39 | 89.58 | 550,875 | +1.77% |
| 2026-07-31 | 87.71 | 88.61 | 86.33 | 88.02 | 454,531 | -0.24% |
| 2026-07-30 | 87.03 | 89.08 | 85.768 | 88.23 | 596,174 | -3.61% |
| 2026-07-29 | 90.85 | 92.065 | 89.87 | 91.53 | 376,873 | +0.53% |
| 2026-07-28 | 90.16 | 92.99 | 89.95 | 91.05 | 256,767 | +1.88% |
| 2026-07-27 | 90.59 | 91.66 | 87.93 | 89.37 | 324,626 | -0.87% |
| 2026-07-24 | 89.99 | 90.59 | 89.112 | 90.15 | 206,288 | +1.17% |
| 2026-07-23 | 88.62 | 89.53 | 87.95 | 89.11 | 307,296 | -0.52% |
| 2026-07-22 | 89.15 | 90.5 | 89.045 | 89.58 | 454,931 | +0.80% |
| 2026-07-21 | 89.47 | 89.47 | 87.1 | 88.87 | 515,688 | -0.02% |
| 2026-07-20 | 91.46 | 91.46 | 88.84 | 88.89 | 337,010 | -1.66% |
| 2026-07-17 | 90.78 | 92.08 | 89.92 | 90.39 | 311,158 | -1.08% |
| 2026-07-16 | 89.82 | 92.215 | 89.49 | 91.38 | 299,484 | +1.71% |
| 2026-07-15 | 87.61 | 90.31 | 87.61 | 89.84 | 325,836 | +2.39% |
| 2026-07-14 | 89.46 | 89.79 | 87.41 | 87.74 | 439,596 | -0.11% |
| 2026-07-13 | 87.56 | 88.86 | 87.01 | 87.84 | 316,315 | +0.60% |
| 2026-07-10 | 85.83 | 89.38 | 85.615 | 87.32 | 372,613 | +2.10% |
| 2026-07-09 | 83.4 | 86.29 | 83.22 | 85.52 | 496,389 | +3.16% |
| 2026-07-08 | 86.42 | 86.51 | 81.6 | 82.9 | 986,115 | -5.16% |
| 2026-07-07 | 87.25 | 88.24 | 86.86 | 87.41 | 453,317 | -0.22% |
| 2026-07-06 | 87.63 | 88.51 | 85.91 | 87.6 | 343,357 | +1.45% |
| 2026-07-02 | 86.9 | 88.06 | 85.06 | 86.35 | 397,852 | -0.40% |
| 2026-07-01 | 90.54 | 91.42 | 86.51 | 86.7 | 431,472 | -4.54% |
| 2026-06-30 | 91.1 | 91.81 | 90.46 | 90.82 | 519,904 | +0.51% |
| 2026-06-29 | 92.18 | 92.18 | 87.835 | 90.36 | 755,141 | -3.25% |
| 2026-06-26 | 92.25 | 94.53 | 92 | 93.4 | 2,492,715 | +0.33% |
| 2026-06-25 | 92.39 | 93.705 | 91.68 | 93.09 | 486,544 | +1.31% |
| 2026-06-24 | 88 | 91.9 | 87.55 | 91.89 | 766,977 | +5.03% |
| 2026-06-23 | 89.58 | 91.546 | 87.43 | 87.49 | 485,122 | -3.54% |
| 2026-06-22 | 91.07 | 93.15 | 90.11 | 90.7 | 848,537 | -1.20% |
| 2026-06-18 | 88.95 | 91.8 | 88.92 | 91.8 | 1,456,617 | +3.79% |
| 2026-06-17 | 88.5 | 90.075 | 88.1 | 88.45 | 416,000 | +0.16% |
| 2026-06-16 | 89.2 | 90.07 | 87.8 | 88.31 | 593,671 | -1.01% |
| 2026-06-15 | 87.85 | 89.37 | 87.386 | 89.21 | 610,945 | +1.78% |
| 2026-06-12 | 86.26 | 87.85 | 86.167 | 87.65 | 463,264 | +2.56% |
| 2026-06-11 | 84.17 | 85.81 | 83.21 | 85.46 | 374,017 | +2.93% |
| 2026-06-10 | 84.89 | 86.2 | 82.97 | 83.03 | 499,834 | -1.61% |
| 2026-06-09 | 84.16 | 85.36 | 82.75 | 84.39 | 703,848 | +1.77% |
| 2026-06-08 | 82.49 | 83.29 | 81.345 | 82.92 | 606,347 | +2.52% |
| 2026-06-05 | 82.58 | 83.56 | 80.64 | 80.88 | 424,353 | -2.60% |
| 2026-06-04 | 85.72 | 85.75 | 82.82 | 83.04 | 479,673 | -2.62% |
| 2026-06-03 | 86.8 | 87.485 | 84.79 | 85.27 | 545,959 | -2.33% |
| 2026-06-02 | 87.02 | 88.48 | 86.76 | 87.3 | 444,028 | +0.67% |
| 2026-06-01 | 87.12 | 87.813 | 86.01 | 86.72 | 401,637 | -0.90% |
| 2026-05-29 | 87.15 | 89.46 | 86.67 | 87.51 | 550,390 | +0.31% |
| 2026-05-28 | 85.71 | 88.51 | 84.12 | 87.71 | 597,516 | +1.85% |
| 2026-05-27 | 85 | 86.31 | 84.74 | 86.12 | 777,696 | +1.64% |
| 2026-05-26 | 83.74 | 85.27 | 83.43 | 84.73 | 547,876 | +1.58% |
| 2026-05-22 | 81.09 | 83.75 | 81.08 | 83.41 | 492,494 | +6.47% |
| 2026-05-21 | 77.61 | 79.01 | 76.09 | 78.34 | 418,038 | +0.12% |
| 2026-05-20 | 78.66 | 79.28 | 77.92 | 78.25 | 379,679 | -0.45% |
| 2026-05-19 | 80.78 | 80.78 | 78.29 | 78.6 | 308,779 | -4.06% |
| 2026-05-18 | 81.45 | 82.51 | 80.555 | 81.93 | 471,304 | +1.15% |
| 2026-05-15 | 80.86 | 82.175 | 80.8 | 81 | 445,276 | -1.33% |
| 2026-05-14 | 83.32 | 83.66 | 81.645 | 82.09 | 310,568 | -0.98% |
| 2026-05-13 | 84.8 | 85.51 | 82.305 | 82.9 | 354,862 | -1.93% |
| 2026-05-12 | 84.51 | 84.98 | 82.89 | 84.53 | 347,902 | -0.02% |