5 DAY PERFORMANCE
-11.89%
1 MONTH PERFORMANCE
-17.84%
3 MONTH PERFORMANCE
-23.99%
6 MONTH PERFORMANCE
+2.89%
YEAR-TO-DATE PERFORMANCE
+5.28%
1 YEAR PERFORMANCE
-9.97%
Cabot Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $77.09 | $77.44 (0.45%) | $77.51 | $76.03 | 1.05 M | $4.00 B |
| 09/17/2026 | $79.65 | $77.56 (-2.62%) | $79.65 | $77.35 | 323.20 K | $4.00 B |
| 09/16/2026 | $80.03 | $78.46 (-1.96%) | $80.03 | $77.62 | 425.85 K | $4.05 B |
| 09/15/2026 | $79.20 | $79.20 (0%) | $80.51 | $78.37 | 517.54 K | $4.09 B |
| 09/14/2026 | $79.10 | $80.76 (2.1%) | $80.82 | $78.02 | 452.35 K | $4.17 B |
| 09/11/2026 | $79.23 | $79.68 (0.57%) | $80.09 | $78.59 | 382.10 K | $4.11 B |
| 09/10/2026 | $78.86 | $78.79 (-0.09%) | $78.94 | $77.68 | 283.70 K | $4.07 B |
| 09/09/2026 | $80.53 | $79.35 (-1.47%) | $80.53 | $78.59 | 360.10 K | $4.09 B |
| 09/08/2026 | $82.35 | $80.32 (-2.47%) | $82.35 | $80.16 | 275.90 K | $4.14 B |
| 09/04/2026 | $80.26 | $81.48 (1.52%) | $82.40 | $80.24 | 284.12 K | $4.20 B |
| 09/03/2026 | $83.77 | $81.19 (-3.08%) | $83.77 | $80.95 | 343.40 K | $4.19 B |
| 09/02/2026 | $82.13 | $82.84 (0.86%) | $83.90 | $81.09 | 374.40 K | $4.27 B |
| 09/01/2026 | $81.47 | $80.65 (-1.01%) | $81.91 | $80.50 | 358.25 K | $4.16 B |
| 08/31/2026 | $83.99 | $82.71 (-1.52%) | $84.15 | $82.01 | 351.21 K | $4.27 B |
| 08/28/2026 | $84.27 | $83.65 (-0.74%) | $85.60 | $83.02 | 399.73 K | $4.32 B |
| 08/27/2026 | $83.77 | $84.58 (0.97%) | $84.69 | $83.02 | 215.92 K | $4.36 B |
| 08/26/2026 | $84.03 | $84.58 (0.65%) | $85.03 | $83.88 | 235.66 K | $4.36 B |
| 08/25/2026 | $84.00 | $83.64 (-0.43%) | $85.05 | $82.37 | 316.80 K | $4.32 B |
| 08/24/2026 | $85.45 | $83.88 (-1.84%) | $85.50 | $83.47 | 281.21 K | $4.33 B |
| 08/21/2026 | $85.45 | $85.19 (-0.3%) | $86.05 | $84.32 | 353.41 K | $4.40 B |
| 08/20/2026 | $84.66 | $84.93 (0.32%) | $85.84 | $84.11 | 357.75 K | $4.38 B |
| 08/19/2026 | $85.48 | $85.18 (-0.35%) | $86.96 | $84.74 | 415.85 K | $4.40 B |
| 08/18/2026 | $86.58 | $84.26 (-2.68%) | $86.58 | $84.04 | 439.10 K | $4.35 B |
| 08/17/2026 | $86.88 | $86.40 (-0.55%) | $88.04 | $86.00 | 352.56 K | $4.46 B |
| 08/14/2026 | $85.84 | $87.88 (2.38%) | $87.91 | $85.84 | 256.61 K | $4.53 B |
| 08/13/2026 | $85.39 | $86.27 (1.03%) | $87.00 | $85.39 | 351.94 K | $4.45 B |
| 08/12/2026 | $86.85 | $86.30 (-0.63%) | $87.40 | $85.45 | 324.83 K | $4.45 B |
| 08/11/2026 | $86.82 | $86.98 (0.18%) | $89.23 | $86.82 | 428.30 K | $4.49 B |
| 08/10/2026 | $87.15 | $86.45 (-0.8%) | $88.27 | $86.06 | 394.00 K | $4.46 B |
| 08/07/2026 | $87.10 | $87.62 (0.6%) | $87.80 | $85.60 | 645.33 K | $4.52 B |
| 08/06/2026 | $83.39 | $87.55 (4.99%) | $87.92 | $83.39 | 522.13 K | $4.52 B |
| 08/05/2026 | $81.97 | $84.54 (3.14%) | $85.20 | $80.61 | 843.90 K | $4.36 B |
| 08/04/2026 | $81.18 | $81.96 (0.96%) | $84.51 | $78.58 | 1.48 M | $4.23 B |
| 08/03/2026 | $88.40 | $89.58 (1.33%) | $90.52 | $88.39 | 550.90 K | $4.62 B |
| 07/31/2026 | $87.71 | $88.02 (0.35%) | $88.61 | $86.33 | 454.53 K | $4.54 B |
| 07/30/2026 | $87.03 | $88.23 (1.38%) | $89.08 | $85.77 | 596.20 K | $4.59 B |
| 07/29/2026 | $90.85 | $91.53 (0.75%) | $92.07 | $89.87 | 376.87 K | $4.76 B |
| 07/28/2026 | $90.16 | $91.05 (0.99%) | $92.99 | $89.95 | 256.80 K | $4.73 B |
| 07/27/2026 | $90.59 | $89.37 (-1.35%) | $91.66 | $87.93 | 324.63 K | $4.65 B |
| 07/24/2026 | $89.99 | $90.15 (0.18%) | $90.59 | $89.11 | 206.30 K | $4.69 B |
| 07/23/2026 | $88.62 | $89.11 (0.55%) | $89.53 | $87.95 | 307.30 K | $4.63 B |
| 07/22/2026 | $89.15 | $89.58 (0.48%) | $90.50 | $89.05 | 454.93 K | $4.66 B |
| 07/21/2026 | $89.47 | $88.87 (-0.67%) | $89.47 | $87.10 | 515.69 K | $4.62 B |
| 07/20/2026 | $91.46 | $88.89 (-2.81%) | $91.46 | $88.84 | 337.01 K | $4.62 B |
| 07/17/2026 | $90.78 | $90.39 (-0.43%) | $92.08 | $89.92 | 311.20 K | $4.70 B |
| 07/16/2026 | $89.82 | $91.38 (1.74%) | $92.22 | $89.49 | 299.50 K | $4.75 B |
| 07/15/2026 | $87.61 | $89.84 (2.55%) | $90.31 | $87.61 | 325.84 K | $4.67 B |
| 07/14/2026 | $89.46 | $87.74 (-1.92%) | $89.79 | $87.41 | 439.60 K | $4.56 B |
| 07/13/2026 | $87.56 | $87.84 (0.32%) | $88.86 | $87.01 | 316.32 K | $4.57 B |
| 07/10/2026 | $85.83 | $87.32 (1.74%) | $89.38 | $85.62 | 372.61 K | $4.54 B |
| 07/09/2026 | $83.40 | $85.52 (2.54%) | $86.29 | $83.22 | 496.40 K | $4.45 B |
| 07/08/2026 | $86.42 | $82.90 (-4.07%) | $86.51 | $81.60 | 986.12 K | $4.31 B |
| 07/07/2026 | $87.25 | $87.41 (0.18%) | $88.24 | $86.86 | 453.32 K | $4.55 B |
| 07/06/2026 | $87.63 | $87.60 (-0.03%) | $88.51 | $85.91 | 343.40 K | $4.56 B |
| 07/02/2026 | $86.90 | $86.35 (-0.63%) | $88.06 | $85.06 | 397.90 K | $4.49 B |
| 07/01/2026 | $90.54 | $86.70 (-4.24%) | $91.42 | $86.51 | 431.47 K | $4.51 B |
| 06/30/2026 | $91.10 | $90.82 (-0.31%) | $91.81 | $90.46 | 519.91 K | $4.72 B |
| 06/29/2026 | $92.18 | $90.36 (-1.97%) | $92.18 | $87.84 | 755.14 K | $4.70 B |
| 06/26/2026 | $92.25 | $93.40 (1.25%) | $94.53 | $92.00 | 2.49 M | $4.86 B |
| 06/25/2026 | $92.39 | $93.09 (0.76%) | $93.71 | $91.68 | 486.54 K | $4.84 B |
| 06/24/2026 | $88.00 | $91.89 (4.42%) | $91.90 | $87.55 | 767.00 K | $4.78 B |
| 06/23/2026 | $89.58 | $87.49 (-2.33%) | $91.55 | $87.43 | 485.12 K | $4.55 B |
| 06/22/2026 | $91.07 | $90.70 (-0.41%) | $93.15 | $90.11 | 848.54 K | $4.72 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.
