Cabot Corporation - CBT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	73.1	71.66	71.66	73.34	71.56	434,341
January 12, 2026	72.85	73.05	73.05	73.49	72.19	309,927
January 09, 2026	72.05	72.83	72.83	73.18	71.1	310,948
January 08, 2026	69.34	71.8	71.8	72.36	69.21	405,200
January 07, 2026	70.8	70.08	70.08	70.99	69.12	414,008
January 06, 2026	69	70.18	70.18	70.48	68.82	382,000
January 05, 2026	66.79	69.52	69.52	70.25	66.37	510,600
January 02, 2026	66.4	67.05	67.05	67.33	65.65	344,400
December 31, 2025	66.24	66.28	66.28	66.76	65.87	351,312
December 30, 2025	65.93	66.43	66.43	66.71	65.61	316,436
December 29, 2025	66.42	66.13	66.13	66.49	65.86	434,000
December 26, 2025	66.3	66.49	66.49	66.65	65.86	193,915
December 24, 2025	65.7	66.14	66.14	66.14	65.38	150,500
December 23, 2025	65.7	65.43	65.43	66.14	64.45	331,800
December 22, 2025	66	65.7	65.7	66.61	65.33	488,624
December 19, 2025	67.02	66.13	66.13	67.61	65.15	1.68M
December 18, 2025	68.05	67.42	67.42	68.62	67.11	418,717
December 17, 2025	67.62	67.53	67.53	68.83	67.25	366,030
December 16, 2025	68.55	68	68	68.55	67.36	617,300
December 15, 2025	68.85	68.7	68.7	68.98	67.9	560,510
December 12, 2025	69	68.34	68.34	69.75	68.13	579,588
December 11, 2025	68.59	68.55	68.55	69.39	67.38	739,500
December 10, 2025	65.75	68.53	68.53	68.57	65.75	810,800
December 09, 2025	64.48	65.67	65.67	66.11	64.48	749,600
December 08, 2025	65.34	64.54	64.54	65.34	64.19	589,316
December 05, 2025	63.79	65.33	65.33	65.58	63.24	518,646
December 04, 2025	64.55	64.1	64.1	65.62	64.03	491,700
December 03, 2025	64.22	64.54	64.54	65.51	63.72	551,347
December 02, 2025	63.67	63.95	63.95	64.29	63.04	550,100
December 01, 2025	62.47	63.32	63.32	64.15	62.01	517,100
November 28, 2025	63.02	62.57	62.57	63.25	61.78	317,400
November 26, 2025	63.46	63.8	63.35	64.38	63.25	454,338
November 25, 2025	62.56	64.1	63.65	64.39	61.72	433,872
November 24, 2025	61.41	61.81	61.37	62.1	60.68	490,100
November 21, 2025	59.57	61.71	61.71	62.4	59.34	472,400
November 20, 2025	59.75	58.71	58.71	60.46	58.33	386,129
November 19, 2025	60.41	59.76	59.76	60.8	59.12	386,010
November 18, 2025	59.64	60.25	60.25	60.84	59.4	524,700
November 17, 2025	61.54	59.45	59.45	61.72	59.36	343,200
November 14, 2025	61.55	61.6	61.6	62	60.75	467,110
November 13, 2025	61.55	62.22	62.22	62.57	61.51	454,300
November 12, 2025	61.33	61.48	61.48	61.83	60.95	565,049
November 11, 2025	61.41	61.41	61.41	61.45	60.03	373,700
November 10, 2025	61.94	61.09	61.09	62.02	60.25	449,601
November 07, 2025	59.43	61.48	61.48	61.53	59.43	621,427
November 06, 2025	60.23	59.33	59.33	60.46	58.99	520,621
November 05, 2025	61.35	60.47	60.47	61.82	59.6	929,900
November 04, 2025	64.05	61.24	61.24	66.49	61.18	924,300
November 03, 2025	67.36	65.9	65.9	67.36	65.4	1.02M
October 31, 2025	66.9	67.48	67.48	67.74	65.59	649,514
October 30, 2025	68.17	67.56	67.56	68.91	67.24	402,020
October 29, 2025	70.58	69.08	69.08	71.4	68.46	444,600
October 28, 2025	70.64	71	71	71.5	70.52	304,900
October 27, 2025	71.57	71.07	71.07	71.86	70.95	294,500
October 24, 2025	71.48	71.34	71.34	71.83	71.05	264,348
October 23, 2025	72.35	71.1	71.1	72.37	70.93	245,817
October 22, 2025	71.09	71.04	71.04	72.24	70.97	268,629
October 21, 2025	70.48	71.05	71.05	71.55	70.33	295,091
October 20, 2025	69.97	70.61	70.61	70.66	69.56	269,535
October 17, 2025	69.1	69.65	69.65	69.74	68.67	373,238

Cabot Corporation (CBT) NYSE