5 DAY PERFORMANCE
-9.76%
1 MONTH PERFORMANCE
-6.21%
3 MONTH PERFORMANCE
-6.44%
6 MONTH PERFORMANCE
+17.61%
YEAR-TO-DATE PERFORMANCE
+5.28%
1 YEAR PERFORMANCE
-3.71%
Cabot Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $82.94 | $82.41 (-0.64%) | $85.27 | $79.80 | 758.52 K | $4.30 B |
| 05/05/2026 | $77.27 | $78.93 (2.15%) | $79.45 | $76.26 | 500.54 K | $4.16 B |
| 05/04/2026 | $76.94 | $75.85 (-1.42%) | $77.06 | $75.16 | 343.92 K | $4.00 B |
| 05/01/2026 | $77.68 | $77.33 (-0.45%) | $77.73 | $76.72 | 300.87 K | $4.08 B |
| 04/30/2026 | $75.69 | $76.96 (1.68%) | $77.69 | $75.00 | 317.91 K | $4.06 B |
| 04/29/2026 | $76.93 | $75.76 (-1.52%) | $77.62 | $75.28 | 319.60 K | $3.99 B |
| 04/28/2026 | $77.78 | $76.86 (-1.18%) | $77.98 | $76.46 | 247.92 K | $4.05 B |
| 04/27/2026 | $77.08 | $77.26 (0.23%) | $78.46 | $76.59 | 281.51 K | $4.07 B |
| 04/24/2026 | $76.35 | $76.85 (0.65%) | $77.11 | $75.29 | 248.20 K | $4.05 B |
| 04/23/2026 | $75.45 | $76.29 (1.11%) | $76.88 | $74.92 | 297.26 K | $4.02 B |
| 04/22/2026 | $76.47 | $75.41 (-1.39%) | $76.47 | $75.14 | 270.98 K | $3.97 B |
| 04/21/2026 | $75.49 | $76.02 (0.7%) | $76.49 | $75.21 | 338.70 K | $4.01 B |
| 04/20/2026 | $74.31 | $75.51 (1.61%) | $75.81 | $74.16 | 293.40 K | $3.98 B |
| 04/17/2026 | $73.28 | $74.43 (1.57%) | $75.40 | $72.44 | 355.34 K | $3.92 B |
| 04/16/2026 | $73.45 | $73.42 (-0.04%) | $74.16 | $72.69 | 303.84 K | $3.87 B |
| 04/15/2026 | $74.26 | $73.32 (-1.27%) | $74.36 | $72.92 | 346.94 K | $3.86 B |
| 04/14/2026 | $74.22 | $74.57 (0.47%) | $74.66 | $73.20 | 355.95 K | $3.93 B |
| 04/13/2026 | $74.48 | $74.52 (0.05%) | $75.46 | $72.86 | 312.87 K | $3.93 B |
| 04/10/2026 | $75.06 | $74.62 (-0.59%) | $75.46 | $74.12 | 367.60 K | $3.93 B |
| 04/09/2026 | $75.51 | $74.68 (-1.1%) | $76.00 | $73.86 | 264.80 K | $3.94 B |
| 04/08/2026 | $75.78 | $76.35 (0.75%) | $76.78 | $75.35 | 498.60 K | $4.02 B |
| 04/07/2026 | $74.36 | $74.85 (0.66%) | $75.04 | $73.95 | 285.68 K | $3.94 B |
| 04/06/2026 | $75.44 | $74.40 (-1.38%) | $75.51 | $73.76 | 297.82 K | $3.92 B |
| 04/02/2026 | $76.01 | $75.93 (-0.11%) | $76.57 | $74.90 | 342.74 K | $4.00 B |
| 04/01/2026 | $75.64 | $75.29 (-0.46%) | $76.15 | $74.56 | 360.93 K | $3.97 B |
| 03/31/2026 | $75.90 | $75.31 (-0.78%) | $76.47 | $74.43 | 591.01 K | $3.97 B |
| 03/30/2026 | $74.99 | $75.51 (0.69%) | $75.99 | $74.03 | 405.10 K | $3.98 B |
| 03/27/2026 | $73.50 | $74.11 (0.83%) | $74.71 | $73.01 | 280.80 K | $3.91 B |
| 03/26/2026 | $72.61 | $73.86 (1.72%) | $73.93 | $72.39 | 313.83 K | $3.89 B |
| 03/25/2026 | $71.41 | $72.74 (1.86%) | $72.77 | $70.50 | 250.33 K | $3.83 B |
| 03/24/2026 | $67.65 | $70.71 (4.52%) | $70.95 | $67.65 | 360.19 K | $3.73 B |
| 03/23/2026 | $69.63 | $68.46 (-1.68%) | $70.54 | $68.38 | 392.82 K | $3.61 B |
| 03/20/2026 | $69.12 | $67.82 (-1.88%) | $69.68 | $67.40 | 964.01 K | $3.57 B |
| 03/19/2026 | $67.05 | $68.59 (2.3%) | $69.38 | $66.61 | 513.93 K | $3.61 B |
| 03/18/2026 | $68.56 | $67.93 (-0.92%) | $69.10 | $67.92 | 511.30 K | $3.58 B |
| 03/17/2026 | $69.20 | $68.98 (-0.32%) | $70.35 | $68.73 | 423.70 K | $3.64 B |
| 03/16/2026 | $69.67 | $68.64 (-1.48%) | $69.96 | $67.69 | 359.95 K | $3.62 B |
| 03/13/2026 | $69.70 | $69.49 (-0.3%) | $70.22 | $68.50 | 475.50 K | $3.66 B |
| 03/12/2026 | $67.28 | $68.89 (2.39%) | $68.92 | $66.93 | 492.83 K | $3.63 B |
| 03/11/2026 | $68.55 | $67.76 (-1.15%) | $68.85 | $66.99 | 435.90 K | $3.57 B |
| 03/10/2026 | $69.50 | $68.74 (-1.09%) | $70.37 | $68.66 | 450.04 K | $3.62 B |
| 03/09/2026 | $69.41 | $69.78 (0.53%) | $70.00 | $68.15 | 450.10 K | $3.68 B |
| 03/06/2026 | $73.25 | $70.02 (-4.41%) | $73.69 | $69.69 | 561.10 K | $3.69 B |
| 03/05/2026 | $74.52 | $74.02 (-0.67%) | $75.74 | $73.96 | 454.80 K | $3.90 B |
| 03/04/2026 | $74.92 | $74.87 (-0.07%) | $75.52 | $73.24 | 441.60 K | $3.95 B |
| 03/03/2026 | $73.98 | $74.40 (0.57%) | $74.77 | $71.82 | 473.92 K | $3.92 B |
| 03/02/2026 | $75.03 | $76.26 (1.64%) | $76.60 | $74.67 | 403.53 K | $4.02 B |
| 02/27/2026 | $74.52 | $76.14 (2.17%) | $76.51 | $74.38 | 339.54 K | $4.01 B |
| 02/26/2026 | $76.08 | $75.81 (-0.35%) | $76.30 | $74.50 | 386.92 K | $4.00 B |
| 02/25/2026 | $76.08 | $75.87 (-0.28%) | $76.26 | $74.22 | 289.02 K | $4.00 B |
| 02/24/2026 | $75.33 | $75.75 (0.56%) | $76.85 | $75.33 | 352.33 K | $3.99 B |
| 02/23/2026 | $75.01 | $74.58 (-0.57%) | $75.61 | $73.39 | 334.80 K | $3.93 B |
| 02/20/2026 | $74.78 | $75.62 (1.12%) | $76.43 | $74.03 | 539.82 K | $3.99 B |
| 02/19/2026 | $75.10 | $74.91 (-0.25%) | $75.75 | $74.28 | 384.64 K | $3.95 B |
| 02/18/2026 | $74.78 | $75.35 (0.76%) | $76.67 | $74.78 | 325.54 K | $3.97 B |
| 02/17/2026 | $76.56 | $74.82 (-2.27%) | $76.66 | $73.65 | 521.54 K | $3.94 B |
| 02/13/2026 | $76.54 | $76.19 (-0.46%) | $77.13 | $75.52 | 502.37 K | $4.02 B |
| 02/12/2026 | $76.10 | $76.66 (0.74%) | $77.45 | $75.65 | 507.80 K | $4.04 B |
| 02/11/2026 | $75.88 | $75.93 (0.07%) | $77.69 | $75.49 | 492.50 K | $4.00 B |
| 02/10/2026 | $74.82 | $75.76 (1.26%) | $76.04 | $73.47 | 503.94 K | $3.99 B |
| 02/09/2026 | $76.08 | $74.59 (-1.96%) | $76.09 | $72.99 | 489.60 K | $3.93 B |
| 02/06/2026 | $76.55 | $74.58 (-2.57%) | $77.33 | $74.22 | 653.49 K | $3.93 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
