5 DAY PERFORMANCE
-23.99%
1 MONTH PERFORMANCE
-16.34%
3 MONTH PERFORMANCE
+1.93%
6 MONTH PERFORMANCE
+6.65%
YEAR-TO-DATE PERFORMANCE
+5.28%
1 YEAR PERFORMANCE
-6.42%
Cabot Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $91.07 | $90.70 (-0.41%) | $93.15 | $90.11 | 848.54 K | $4.72 B |
| 06/18/2026 | $88.95 | $91.80 (3.2%) | $91.80 | $88.92 | 1.46 M | $4.77 B |
| 06/17/2026 | $88.50 | $88.45 (-0.06%) | $90.08 | $88.10 | 416.00 K | $4.60 B |
| 06/16/2026 | $89.20 | $88.31 (-1%) | $90.07 | $87.80 | 593.70 K | $4.59 B |
| 06/15/2026 | $87.85 | $89.21 (1.55%) | $89.37 | $87.39 | 610.95 K | $4.64 B |
| 06/12/2026 | $86.26 | $87.65 (1.61%) | $87.85 | $86.17 | 463.26 K | $4.56 B |
| 06/11/2026 | $84.17 | $85.46 (1.53%) | $85.81 | $83.21 | 374.02 K | $4.44 B |
| 06/10/2026 | $84.89 | $83.03 (-2.19%) | $86.20 | $82.97 | 499.83 K | $4.32 B |
| 06/09/2026 | $84.16 | $84.39 (0.27%) | $85.36 | $82.75 | 703.85 K | $4.39 B |
| 06/08/2026 | $82.49 | $82.92 (0.52%) | $83.29 | $81.35 | 606.35 K | $4.31 B |
| 06/05/2026 | $82.58 | $80.88 (-2.06%) | $83.56 | $80.64 | 424.35 K | $4.21 B |
| 06/04/2026 | $85.72 | $83.04 (-3.13%) | $85.75 | $82.82 | 479.67 K | $4.32 B |
| 06/03/2026 | $86.80 | $85.27 (-1.76%) | $87.49 | $84.79 | 545.96 K | $4.43 B |
| 06/02/2026 | $87.02 | $87.30 (0.32%) | $88.48 | $86.76 | 444.03 K | $4.54 B |
| 06/01/2026 | $87.12 | $86.72 (-0.46%) | $87.81 | $86.01 | 401.64 K | $4.51 B |
| 05/29/2026 | $87.15 | $87.51 (0.41%) | $89.46 | $86.67 | 550.39 K | $4.55 B |
| 05/28/2026 | $85.71 | $87.71 (2.33%) | $88.51 | $84.12 | 597.52 K | $4.56 B |
| 05/27/2026 | $85.00 | $86.12 (1.32%) | $86.31 | $84.74 | 777.70 K | $4.48 B |
| 05/26/2026 | $83.74 | $84.73 (1.18%) | $85.27 | $83.43 | 547.88 K | $4.41 B |
| 05/22/2026 | $81.09 | $83.41 (2.86%) | $83.75 | $81.08 | 492.49 K | $4.34 B |
| 05/21/2026 | $77.61 | $78.34 (0.94%) | $79.01 | $76.09 | 418.04 K | $4.07 B |
| 05/20/2026 | $78.66 | $78.25 (-0.52%) | $79.28 | $77.92 | 379.70 K | $4.07 B |
| 05/19/2026 | $80.78 | $78.60 (-2.7%) | $80.78 | $78.29 | 308.80 K | $4.09 B |
| 05/18/2026 | $81.45 | $81.93 (0.59%) | $82.51 | $80.56 | 471.30 K | $4.26 B |
| 05/15/2026 | $80.86 | $81.00 (0.17%) | $82.18 | $80.80 | 445.30 K | $4.21 B |
| 05/14/2026 | $83.32 | $82.09 (-1.48%) | $83.66 | $81.65 | 310.60 K | $4.27 B |
| 05/13/2026 | $84.80 | $82.90 (-2.24%) | $85.51 | $82.31 | 354.90 K | $4.31 B |
| 05/12/2026 | $84.51 | $84.53 (0.02%) | $84.98 | $82.89 | 347.90 K | $4.40 B |
| 05/11/2026 | $86.11 | $84.55 (-1.81%) | $86.43 | $82.59 | 550.60 K | $4.40 B |
| 05/08/2026 | $81.87 | $85.68 (4.65%) | $86.04 | $81.14 | 568.65 K | $4.46 B |
| 05/07/2026 | $83.00 | $81.28 (-2.07%) | $83.58 | $80.69 | 516.53 K | $4.23 B |
| 05/06/2026 | $82.94 | $82.41 (-0.64%) | $85.27 | $79.80 | 758.76 K | $4.29 B |
| 05/05/2026 | $77.27 | $78.93 (2.15%) | $79.45 | $76.26 | 500.54 K | $4.10 B |
| 05/04/2026 | $76.94 | $75.85 (-1.42%) | $77.06 | $75.16 | 343.92 K | $3.94 B |
| 05/01/2026 | $77.68 | $77.33 (-0.45%) | $77.73 | $76.72 | 300.87 K | $4.02 B |
| 04/30/2026 | $75.69 | $76.96 (1.68%) | $77.69 | $75.00 | 317.91 K | $4.00 B |
| 04/29/2026 | $76.93 | $75.76 (-1.52%) | $77.62 | $75.28 | 319.60 K | $3.94 B |
| 04/28/2026 | $77.78 | $76.86 (-1.18%) | $77.98 | $76.46 | 247.92 K | $4.00 B |
| 04/27/2026 | $77.08 | $77.26 (0.23%) | $78.46 | $76.59 | 281.51 K | $4.02 B |
| 04/24/2026 | $76.35 | $76.85 (0.65%) | $77.11 | $75.29 | 248.20 K | $4.00 B |
| 04/23/2026 | $75.45 | $76.29 (1.11%) | $76.88 | $74.92 | 297.26 K | $3.97 B |
| 04/22/2026 | $76.47 | $75.41 (-1.39%) | $76.47 | $75.14 | 270.98 K | $3.92 B |
| 04/21/2026 | $75.49 | $76.02 (0.7%) | $76.49 | $75.21 | 338.70 K | $3.95 B |
| 04/20/2026 | $74.31 | $75.51 (1.61%) | $75.81 | $74.16 | 293.40 K | $3.93 B |
| 04/17/2026 | $73.28 | $74.43 (1.57%) | $75.40 | $72.44 | 355.34 K | $3.87 B |
| 04/16/2026 | $73.45 | $73.42 (-0.04%) | $74.16 | $72.69 | 303.84 K | $3.82 B |
| 04/15/2026 | $74.26 | $73.32 (-1.27%) | $74.36 | $72.92 | 346.94 K | $3.81 B |
| 04/14/2026 | $74.22 | $74.57 (0.47%) | $74.66 | $73.20 | 355.95 K | $3.88 B |
| 04/13/2026 | $74.48 | $74.52 (0.05%) | $75.46 | $72.86 | 312.87 K | $3.88 B |
| 04/10/2026 | $75.06 | $74.62 (-0.59%) | $75.46 | $74.12 | 367.60 K | $3.88 B |
| 04/09/2026 | $75.51 | $74.68 (-1.1%) | $76.00 | $73.86 | 264.80 K | $3.88 B |
| 04/08/2026 | $75.78 | $76.35 (0.75%) | $76.78 | $75.35 | 498.60 K | $3.97 B |
| 04/07/2026 | $74.36 | $74.85 (0.66%) | $75.04 | $73.95 | 285.68 K | $3.89 B |
| 04/06/2026 | $75.44 | $74.40 (-1.38%) | $75.51 | $73.76 | 297.82 K | $3.87 B |
| 04/02/2026 | $76.01 | $75.93 (-0.11%) | $76.57 | $74.90 | 342.74 K | $3.95 B |
| 04/01/2026 | $75.64 | $75.29 (-0.46%) | $76.15 | $74.56 | 360.93 K | $3.92 B |
| 03/31/2026 | $75.90 | $75.31 (-0.78%) | $76.47 | $74.43 | 591.01 K | $3.92 B |
| 03/30/2026 | $74.99 | $75.51 (0.69%) | $75.99 | $74.03 | 405.10 K | $3.93 B |
| 03/27/2026 | $73.50 | $74.11 (0.83%) | $74.71 | $73.01 | 280.80 K | $3.85 B |
| 03/26/2026 | $72.61 | $73.86 (1.72%) | $73.93 | $72.39 | 313.83 K | $3.84 B |
| 03/25/2026 | $71.41 | $72.74 (1.86%) | $72.77 | $70.50 | 250.33 K | $3.78 B |
| 03/24/2026 | $67.65 | $70.71 (4.52%) | $70.95 | $67.65 | 360.19 K | $3.68 B |
| 03/23/2026 | $69.63 | $68.46 (-1.68%) | $70.54 | $68.38 | 392.82 K | $3.56 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.
