5 DAY PERFORMANCE
+4.54%
1 MONTH PERFORMANCE
+3.66%
3 MONTH PERFORMANCE
-14.76%
6 MONTH PERFORMANCE
-13.53%
YEAR-TO-DATE PERFORMANCE
-2.83%
1 YEAR PERFORMANCE
+0.81%
Cabot Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $84.91 | $81.12 (-4.46%) | $85.64 | $80.38 | 453,725 | $4.38 B |
| 03/11/2025 | $87.27 | $84.59 (-3.07%) | $87.27 | $83.91 | 569,546 | $4.59 B |
| 03/10/2025 | $84.25 | $86.53 (2.71%) | $89.15 | $84.25 | 812,500 | $4.70 B |
| 03/07/2025 | $83.72 | $84.88 (1.39%) | $84.97 | $82.41 | 540,100 | $4.61 B |
| 03/06/2025 | $82.31 | $84.07 (2.14%) | $84.54 | $82.10 | 324,300 | $4.57 B |
| 03/05/2025 | $81.73 | $82.91 (1.44%) | $83.06 | $80.95 | 413,300 | $4.50 B |
| 03/04/2025 | $81.24 | $81.23 (-0.01%) | $82.21 | $79.57 | 584,300 | $4.41 B |
| 03/03/2025 | $86.27 | $81.91 (-5.05%) | $86.27 | $81.30 | 505,100 | $4.45 B |
| 02/28/2025 | $85.27 | $86.00 (0.86%) | $86.20 | $84.10 | 611,236 | $4.67 B |
| 02/27/2025 | $85.89 | $85.44 (-0.52%) | $86.78 | $85.02 | 525,600 | $4.64 B |
| 02/26/2025 | $86.84 | $86.63 (-0.24%) | $87.19 | $85.21 | 481,900 | $4.70 B |
| 02/25/2025 | $85.53 | $87.00 (1.72%) | $87.16 | $85.01 | 561,600 | $4.72 B |
| 02/24/2025 | $84.53 | $84.89 (0.43%) | $86.19 | $84.05 | 372,200 | $4.61 B |
| 02/21/2025 | $86.25 | $84.47 (-2.06%) | $86.25 | $84.28 | 629,703 | $4.59 B |
| 02/20/2025 | $88.86 | $85.51 (-3.77%) | $88.86 | $85.43 | 553,036 | $4.64 B |
| 02/19/2025 | $86.82 | $88.34 (1.75%) | $88.50 | $86.54 | 373,046 | $4.80 B |
| 02/18/2025 | $87.16 | $88.36 (1.38%) | $88.93 | $86.40 | 473,226 | $4.80 B |
| 02/14/2025 | $86.74 | $86.60 (-0.16%) | $87.86 | $86.21 | 433,522 | $4.70 B |
| 02/13/2025 | $86.10 | $85.85 (-0.29%) | $86.42 | $85.54 | 473,000 | $4.66 B |
| 02/12/2025 | $84.80 | $85.60 (0.94%) | $86.06 | $84.53 | 461,100 | $4.65 B |
| 02/11/2025 | $85.99 | $86.00 (0.01%) | $86.59 | $85.59 | 424,600 | $4.67 B |
| 02/10/2025 | $87.13 | $86.33 (-0.92%) | $87.28 | $85.75 | 410,000 | $4.69 B |
| 02/07/2025 | $87.97 | $86.21 (-2%) | $87.97 | $85.74 | 484,546 | $4.68 B |
| 02/06/2025 | $88.00 | $87.88 (-0.14%) | $89.07 | $87.01 | 435,015 | $4.77 B |
| 02/05/2025 | $88.01 | $87.26 (-0.85%) | $88.67 | $86.93 | 476,700 | $4.74 B |
| 02/04/2025 | $85.61 | $88.19 (3.01%) | $89.16 | $84.31 | 692,819 | $4.79 B |
| 02/03/2025 | $84.81 | $84.87 (0.07%) | $85.55 | $83.60 | 508,974 | $4.61 B |
| 01/31/2025 | $86.87 | $86.47 (-0.46%) | $87.70 | $85.40 | 513,211 | $4.76 B |
| 01/30/2025 | $88.05 | $87.24 (-0.92%) | $88.56 | $86.50 | 366,238 | $4.92 B |
| 01/29/2025 | $87.44 | $87.49 (0.06%) | $88.59 | $86.86 | 286,341 | $4.93 B |
| 01/28/2025 | $88.50 | $87.80 (-0.79%) | $88.75 | $87.58 | 379,744 | $4.95 B |
| 01/27/2025 | $88.62 | $88.11 (-0.58%) | $89.37 | $87.50 | 466,432 | $4.97 B |
| 01/24/2025 | $89.47 | $88.31 (-1.3%) | $89.79 | $87.80 | 466,400 | $4.98 B |
| 01/23/2025 | $91.08 | $89.41 (-1.83%) | $92.15 | $88.54 | 504,000 | $5.04 B |
| 01/22/2025 | $92.35 | $91.58 (-0.83%) | $92.59 | $90.47 | 283,323 | $5.16 B |
| 01/21/2025 | $92.11 | $92.51 (0.43%) | $92.89 | $91.85 | 272,800 | $5.22 B |
| 01/17/2025 | $91.18 | $91.27 (0.1%) | $91.95 | $90.00 | 428,700 | $5.15 B |
| 01/16/2025 | $90.59 | $90.20 (-0.43%) | $91.56 | $89.53 | 268,648 | $5.09 B |
| 01/15/2025 | $91.54 | $90.98 (-0.61%) | $91.80 | $89.86 | 317,000 | $5.13 B |
| 01/14/2025 | $89.70 | $89.37 (-0.37%) | $91.00 | $88.53 | 317,500 | $5.04 B |
| 01/13/2025 | $85.99 | $89.33 (3.88%) | $89.40 | $85.99 | 307,200 | $5.04 B |
| 01/10/2025 | $85.45 | $86.71 (1.47%) | $87.16 | $85.04 | 366,620 | $4.89 B |
| 01/08/2025 | $88.01 | $87.70 (-0.35%) | $88.53 | $87.01 | 294,120 | $4.94 B |
| 01/07/2025 | $88.53 | $88.72 (0.21%) | $89.29 | $87.70 | 333,300 | $5.00 B |
| 01/06/2025 | $89.37 | $88.73 (-0.72%) | $90.32 | $88.66 | 246,100 | $5.00 B |
| 01/03/2025 | $89.15 | $88.50 (-0.73%) | $89.15 | $87.85 | 295,180 | $4.99 B |
| 01/02/2025 | $91.63 | $88.88 (-3%) | $92.21 | $88.83 | 275,100 | $5.01 B |
| 12/31/2024 | $91.15 | $91.31 (0.18%) | $92.34 | $90.87 | 316,100 | $5.15 B |
| 12/30/2024 | $91.14 | $90.64 (-0.55%) | $91.41 | $89.91 | 289,320 | $5.11 B |
| 12/27/2024 | $92.17 | $91.68 (-0.53%) | $93.24 | $91.02 | 251,700 | $5.17 B |
| 12/26/2024 | $92.04 | $92.74 (0.76%) | $93.16 | $91.60 | 212,100 | $5.23 B |
| 12/24/2024 | $92.34 | $92.55 (0.23%) | $92.78 | $91.27 | 156,800 | $5.22 B |
| 12/23/2024 | $92.53 | $92.03 (-0.54%) | $92.73 | $91.04 | 392,746 | $5.19 B |
| 12/20/2024 | $92.22 | $92.39 (0.18%) | $93.97 | $91.92 | 1.53 M | $5.21 B |
| 12/19/2024 | $95.95 | $92.81 (-3.27%) | $96.39 | $92.59 | 520,758 | $5.23 B |
| 12/18/2024 | $100.57 | $94.97 (-5.57%) | $100.83 | $94.24 | 512,094 | $5.35 B |
| 12/17/2024 | $101.38 | $100.09 (-1.27%) | $101.74 | $99.80 | 447,127 | $5.64 B |
| 12/16/2024 | $102.78 | $101.91 (-0.85%) | $103.76 | $101.59 | 238,424 | $5.75 B |
| 12/13/2024 | $103.41 | $103.38 (-0.03%) | $104.12 | $102.44 | 396,741 | $5.83 B |
| 12/12/2024 | $104.87 | $104.09 (-0.74%) | $105.72 | $103.89 | 244,266 | $5.87 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.
