5 DAY PERFORMANCE
+17.54%
1 MONTH PERFORMANCE
+22.27%
3 MONTH PERFORMANCE
-7.25%
6 MONTH PERFORMANCE
+0.15%
YEAR-TO-DATE PERFORMANCE
-17.68%
1 YEAR PERFORMANCE
-28.43%
Cabot Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $63.79 | $65.33 (2.41%) | $65.58 | $63.24 | 518.65 K | $3.56 B |
| 12/04/2025 | $64.55 | $64.10 (-0.7%) | $65.62 | $64.03 | 491.70 K | $3.49 B |
| 12/03/2025 | $64.22 | $64.54 (0.5%) | $65.51 | $63.72 | 551.35 K | $3.51 B |
| 12/02/2025 | $63.67 | $63.95 (0.44%) | $64.29 | $63.04 | 550.10 K | $3.48 B |
| 12/01/2025 | $62.47 | $63.32 (1.36%) | $64.15 | $62.01 | 517.10 K | $3.45 B |
| 11/28/2025 | $63.02 | $62.57 (-0.71%) | $63.25 | $61.78 | 317.40 K | $3.41 B |
| 11/26/2025 | $63.46 | $63.80 (0.54%) | $64.38 | $63.25 | 454.34 K | $3.47 B |
| 11/25/2025 | $62.56 | $64.10 (2.46%) | $64.39 | $61.72 | 433.87 K | $3.49 B |
| 11/24/2025 | $61.41 | $61.81 (0.65%) | $62.10 | $60.68 | 490.10 K | $3.36 B |
| 11/21/2025 | $59.57 | $61.71 (3.59%) | $62.40 | $59.34 | 472.40 K | $3.36 B |
| 11/20/2025 | $59.75 | $58.71 (-1.74%) | $60.46 | $58.33 | 386.13 K | $3.14 B |
| 11/19/2025 | $60.41 | $59.76 (-1.08%) | $60.80 | $59.12 | 386.01 K | $3.20 B |
| 11/18/2025 | $59.64 | $60.25 (1.02%) | $60.84 | $59.40 | 524.70 K | $3.22 B |
| 11/17/2025 | $61.54 | $59.45 (-3.4%) | $61.72 | $59.36 | 343.20 K | $3.18 B |
| 11/14/2025 | $61.55 | $61.60 (0.08%) | $62.00 | $60.75 | 467.11 K | $3.30 B |
| 11/13/2025 | $61.55 | $62.22 (1.09%) | $62.57 | $61.51 | 454.30 K | $3.33 B |
| 11/12/2025 | $61.33 | $61.48 (0.24%) | $61.83 | $60.95 | 565.05 K | $3.29 B |
| 11/11/2025 | $61.41 | $61.41 (0%) | $61.45 | $60.03 | 373.70 K | $3.29 B |
| 11/10/2025 | $61.94 | $61.09 (-1.37%) | $62.02 | $60.25 | 449.60 K | $3.27 B |
| 11/07/2025 | $59.43 | $61.48 (3.45%) | $61.53 | $59.43 | 621.43 K | $3.29 B |
| 11/06/2025 | $60.23 | $59.33 (-1.49%) | $60.46 | $58.99 | 520.62 K | $3.17 B |
| 11/05/2025 | $61.35 | $60.47 (-1.43%) | $61.82 | $59.60 | 929.90 K | $3.24 B |
| 11/04/2025 | $64.05 | $61.24 (-4.39%) | $66.49 | $61.18 | 924.43 K | $3.28 B |
| 11/03/2025 | $67.36 | $65.90 (-2.17%) | $67.36 | $65.40 | 1.02 M | $3.53 B |
| 10/31/2025 | $66.90 | $67.48 (0.87%) | $67.74 | $65.59 | 649.51 K | $3.61 B |
| 10/30/2025 | $68.17 | $67.56 (-0.89%) | $68.91 | $67.24 | 402.02 K | $3.61 B |
| 10/29/2025 | $70.58 | $69.08 (-2.13%) | $71.40 | $68.46 | 444.60 K | $3.70 B |
| 10/28/2025 | $70.64 | $71.00 (0.51%) | $71.50 | $70.52 | 304.90 K | $3.80 B |
| 10/27/2025 | $71.57 | $71.07 (-0.7%) | $71.86 | $70.95 | 294.50 K | $3.80 B |
| 10/24/2025 | $71.48 | $71.34 (-0.2%) | $71.83 | $71.05 | 264.35 K | $3.82 B |
| 10/23/2025 | $71.88 | $71.10 (-1.09%) | $72.37 | $70.90 | 245.82 K | $3.80 B |
| 10/22/2025 | $71.09 | $71.04 (-0.07%) | $72.24 | $70.97 | 268.63 K | $3.80 B |
| 10/21/2025 | $70.48 | $71.05 (0.81%) | $71.55 | $70.33 | 295.10 K | $3.80 B |
| 10/20/2025 | $69.97 | $70.61 (0.91%) | $70.66 | $69.56 | 269.54 K | $3.78 B |
| 10/17/2025 | $69.10 | $69.65 (0.8%) | $69.74 | $68.67 | 373.25 K | $3.73 B |
| 10/16/2025 | $68.60 | $69.12 (0.76%) | $69.58 | $67.68 | 531.10 K | $3.70 B |
| 10/15/2025 | $68.58 | $68.45 (-0.19%) | $69.62 | $68.03 | 632.06 K | $3.66 B |
| 10/14/2025 | $68.06 | $68.09 (0.04%) | $68.30 | $66.50 | 924.64 K | $3.64 B |
| 10/13/2025 | $69.97 | $69.58 (-0.56%) | $70.92 | $69.56 | 379.10 K | $3.72 B |
| 10/10/2025 | $71.79 | $69.18 (-3.64%) | $71.95 | $69.05 | 564.31 K | $3.70 B |
| 10/09/2025 | $73.22 | $71.24 (-2.7%) | $73.22 | $71.07 | 505.40 K | $3.81 B |
| 10/08/2025 | $73.82 | $73.03 (-1.07%) | $73.82 | $72.58 | 276.61 K | $3.91 B |
| 10/07/2025 | $75.39 | $73.40 (-2.64%) | $75.77 | $73.08 | 606.60 K | $3.93 B |
| 10/06/2025 | $75.34 | $75.49 (0.2%) | $76.05 | $75.00 | 261.10 K | $4.04 B |
| 10/03/2025 | $75.34 | $75.17 (-0.23%) | $76.14 | $74.90 | 275.52 K | $4.02 B |
| 10/02/2025 | $75.28 | $75.60 (0.43%) | $76.12 | $74.93 | 304.80 K | $4.04 B |
| 10/01/2025 | $75.60 | $75.28 (-0.42%) | $76.12 | $74.90 | 416.10 K | $4.03 B |
| 09/30/2025 | $75.86 | $76.05 (0.25%) | $76.70 | $75.56 | 396.34 K | $4.07 B |
| 09/29/2025 | $77.56 | $76.21 (-1.74%) | $77.56 | $75.81 | 291.20 K | $4.08 B |
| 09/26/2025 | $75.66 | $77.23 (2.08%) | $77.90 | $75.66 | 340.90 K | $4.13 B |
| 09/25/2025 | $75.65 | $75.51 (-0.19%) | $75.82 | $74.81 | 506.20 K | $4.04 B |
| 09/24/2025 | $76.33 | $75.90 (-0.56%) | $77.33 | $75.79 | 320.32 K | $4.06 B |
| 09/23/2025 | $76.36 | $76.46 (0.13%) | $77.18 | $76.24 | 326.44 K | $4.09 B |
| 09/22/2025 | $77.10 | $76.26 (-1.09%) | $77.11 | $75.58 | 242.80 K | $4.08 B |
| 09/19/2025 | $78.26 | $77.51 (-0.96%) | $78.26 | $76.62 | 870.60 K | $4.15 B |
| 09/18/2025 | $77.50 | $78.09 (0.76%) | $78.46 | $76.93 | 235.00 K | $4.18 B |
| 09/17/2025 | $77.91 | $76.97 (-1.21%) | $80.37 | $76.69 | 361.51 K | $4.12 B |
| 09/16/2025 | $79.16 | $77.91 (-1.58%) | $79.17 | $77.77 | 306.22 K | $4.17 B |
| 09/15/2025 | $79.41 | $78.93 (-0.6%) | $80.00 | $78.44 | 284.11 K | $4.22 B |
| 09/12/2025 | $81.45 | $79.00 (-3.01%) | $81.72 | $78.94 | 317.30 K | $4.23 B |
| 09/11/2025 | $79.11 | $81.47 (2.98%) | $81.57 | $79.11 | 343.63 K | $4.36 B |
| 09/10/2025 | $79.92 | $79.17 (-0.94%) | $80.97 | $79.09 | 375.51 K | $4.24 B |
| 09/09/2025 | $81.06 | $80.44 (-0.76%) | $81.06 | $79.81 | 266.55 K | $4.30 B |
| 09/08/2025 | $80.80 | $81.10 (0.37%) | $81.44 | $78.94 | 292.84 K | $4.34 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.
