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 $2,172.11 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,772.21, while $1000 invested 1 year ago would be worth $1,046.43. This corresponds to total returns of 117.21%, 77.22%, 4.64%, respectively, with annualized returns of 8.06%, 12.13%, 4.64%.

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
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
July 29, 2026	90.85	91.53	91.53	92.07	89.87	376,444
July 28, 2026	90.16	91.05	91.05	92.99	89.95	256,765
July 27, 2026	90.59	89.37	89.37	91.66	87.93	324,625
July 24, 2026	89.99	90.15	90.15	90.59	89.11	206,279
July 23, 2026	88.62	89.11	89.11	89.53	87.95	307,285
July 22, 2026	89.15	89.58	89.58	90.5	89.05	454,918
July 21, 2026	89.47	88.87	88.87	89.47	87.1	515,627
July 20, 2026	91.46	88.89	88.89	91.46	88.84	336,908
July 17, 2026	90.78	90.39	90.39	92.08	89.92	311,157
July 16, 2026	89.82	91.38	91.38	92.22	89.49	299,484
July 15, 2026	87.61	89.84	89.84	90.31	87.61	325,708
July 14, 2026	89.46	87.74	87.74	89.79	87.41	439,570
July 13, 2026	87.56	87.84	87.84	88.86	87.01	316,307
July 10, 2026	85.83	87.32	87.32	89.38	85.62	362,630
July 09, 2026	83.4	85.52	85.52	86.29	83.22	496,156
July 08, 2026	86.42	82.9	82.9	86.51	81.6	985,914
July 07, 2026	87.25	87.41	87.41	88.24	86.86	453,306
July 06, 2026	87.63	87.6	87.6	88.51	85.91	343,356
July 02, 2026	86.9	86.35	86.35	88.06	85.06	397,852
July 01, 2026	90.54	86.7	86.7	91.42	86.51	431,327
June 30, 2026	91.1	90.82	90.82	91.81	90.46	519,886
June 29, 2026	92.18	90.36	90.36	92.18	87.84	754,793
June 26, 2026	92.25	93.4	93.4	94.53	92	2.49M
June 25, 2026	92.39	93.09	93.09	93.71	91.68	486,530
June 24, 2026	88	91.89	91.89	91.9	87.55	756,484
June 23, 2026	89.58	87.49	87.49	91.55	87.43	472,850
June 22, 2026	91.07	90.7	90.7	93.15	90.11	848,372
June 18, 2026	88.95	91.8	91.8	91.8	88.92	1.46M
June 17, 2026	88.5	88.45	88.45	90.08	88.1	415,998
June 16, 2026	89.2	88.31	88.31	90.07	87.8	593,645
June 15, 2026	87.85	89.21	89.21	89.37	87.39	610,389
June 12, 2026	86.26	87.65	87.65	87.85	86.17	463,032
June 11, 2026	84.17	85.46	85.46	85.81	83.21	373,685
June 10, 2026	84.89	83.03	83.03	86.2	82.97	499,806
June 09, 2026	84.16	84.39	84.39	85.36	82.75	703,847
June 08, 2026	82.49	82.92	82.92	83.29	81.35	606,331
June 05, 2026	82.58	80.88	80.88	83.56	80.64	424,336
June 04, 2026	85.72	83.04	83.04	85.75	82.82	479,618
June 03, 2026	86.8	85.27	85.27	87.49	84.79	539,903
June 02, 2026	87.02	87.3	87.3	88.48	86.76	444,028
June 01, 2026	87.12	86.72	86.72	87.81	86.01	399,894
May 29, 2026	87.15	87.51	87.51	89.46	86.67	549,994
May 28, 2026	85.71	87.71	87.71	88.51	84.12	597,308