Cabot Corp. (CBT) NYSE

Currency In USD

CBT Historical Return

If you invested $1000 in Cabot Corporation (CBT) 10 years ago, it would be worth $1,782.09 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,489.69, while $1000 invested 1 year ago would be worth $1,050.66. This corresponds to total returns of 78.21%, 48.97%, 5.07%, respectively, with annualized returns of 5.95%, 8.3%, 5.07%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CBT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2026	73.66	73.79	73.79	74.01	72.26	352,229
October 22, 2026	73.6	74.33	74.33	74.52	73.43	338,628
October 21, 2026	73.78	73.78	73.78	73.86	72.62	411,039
October 20, 2026	73.41	73.62	73.62	74.21	73.04	292,024
October 19, 2026	75	73.46	73.46	75	73.13	353,394
October 16, 2026	75.66	74.29	74.29	76.65	73.99	317,287
October 15, 2026	75.99	75.48	75.48	76.35	75.27	321,249
October 14, 2026	74.94	75.15	75.15	75.52	74.36	377,875
October 13, 2026	74.27	75.47	75.47	75.66	74.25	298,538
October 12, 2026	74.63	74.26	74.26	75.46	74.07	352,737
October 09, 2026	75.27	74.91	74.91	75.64	74.5	285,550
October 08, 2026	75.58	75.61	75.61	76.41	74.78	363,190
October 07, 2026	76.67	75.41	75.41	76.91	75.36	420,404
October 06, 2026	76.87	77.11	77.11	77.74	76.64	416,475
October 05, 2026	76.67	77.38	77.38	78.13	75.1	495,970
October 02, 2026	77.67	76.95	76.95	78.68	76.93	376,701
October 01, 2026	76.5	76.35	76.35	77.14	74.55	606,567
September 30, 2026	77.94	76.91	76.91	78.02	76.76	570,084
September 29, 2026	78.65	77.76	77.76	78.65	77.65	362,868
September 28, 2026	78.19	78.45	78.45	79.29	77.5	370,746
September 25, 2026	78.52	78.76	78.76	80.11	78.43	413,837
September 24, 2026	78.52	78.65	78.65	78.92	77.76	293,571
September 23, 2026	79.09	78.8	78.8	80.04	78.75	335,827
September 22, 2026	77.39	79.47	79.47	79.96	77.39	340,220
September 21, 2026	77.88	76.59	76.59	77.88	76.21	313,193
September 18, 2026	77.09	77.44	77.44	77.51	76.03	1.05M
September 17, 2026	79.65	77.56	77.56	79.65	77.35	321,794
September 16, 2026	80.03	78.46	78.46	80.03	77.61	425,846
September 15, 2026	79.2	79.2	79.2	80.51	78.36	517,540
September 11, 2026	79.23	79.68	79.68	80.09	78.59	382,070
September 10, 2026	78.86	78.79	78.79	78.94	77.68	283,675
September 09, 2026	80.53	79.35	79.35	80.53	78.59	360,088
September 08, 2026	82.35	80.32	80.32	82.35	80.16	275,446
September 04, 2026	80.26	81.48	81.48	82.4	80.24	284,063
September 03, 2026	83.77	81.19	81.19	83.77	80.95	343,380
September 02, 2026	82.13	82.84	82.84	83.9	81.09	374,389
September 01, 2026	81.47	80.65	80.65	81.91	80.5	358,249
August 31, 2026	83.99	82.71	82.71	84.15	82.01	351,205
August 28, 2026	84.27	83.65	83.65	85.6	83.02	399,733
August 27, 2026	83.77	84.58	84.58	84.69	83.02	215,914
August 26, 2026	84.03	84.58	84.58	85.03	83.88	235,632
August 25, 2026	84	83.64	83.64	85.05	82.37	316,766
August 24, 2026	85.45	83.88	83.88	85.5	83.47	281,212
August 21, 2026	85.45	85.19	85.19	86.05	84.32	353,362
August 20, 2026	84.66	84.93	84.93	85.84	84.11	357,746
August 19, 2026	85.48	85.18	85.18	86.96	84.74	415,847
August 18, 2026	86.58	84.26	84.26	86.58	84.04	439,065
August 17, 2026	86.88	86.4	86.4	88.04	86	352,538
August 14, 2026	85.84	87.88	87.88	87.91	85.84	256,605
August 13, 2026	85.39	86.27	86.27	87	85.39	351,935
August 12, 2026	86.85	86.3	86.3	87.4	85.45	324,833
August 11, 2026	86.82	86.98	86.98	89.23	86.82	428,298
August 10, 2026	87.15	86.45	86.45	88.27	86.06	393,987
August 07, 2026	87.1	87.62	87.62	87.8	85.6	645,325
August 06, 2026	83.39	87.55	87.55	87.92	83.39	521,921
August 05, 2026	81.97	84.54	84.54	85.2	80.61	843,211
August 04, 2026	81.18	81.96	81.96	84.51	78.58	1.48M
August 03, 2026	88.4	89.58	89.58	90.52	88.39	550,461
July 31, 2026	87.71	88.02	88.02	88.61	86.33	454,505
July 30, 2026	87.03	88.23	88.23	89.08	85.77	567,755