5 DAY PERFORMANCE
-20.72%
1 MONTH PERFORMANCE
-20.34%
3 MONTH PERFORMANCE
-15.33%
6 MONTH PERFORMANCE
-6.44%
YEAR-TO-DATE PERFORMANCE
+5.28%
1 YEAR PERFORMANCE
-10.35%
Cabot Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $83.39 | $87.55 (4.99%) | $87.92 | $83.39 | 521.92 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 |
| 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 |
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.
