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 $2,270.73 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,685.58, while $1000 invested 1 year ago would be worth $1,147.85. This corresponds to total returns of 127.07%, 68.56%, 14.79%, respectively, with annualized returns of 8.54%, 11%, 14.79%.

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
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
May 27, 2026	85	86.12	86.12	86.31	84.74	777,483
May 26, 2026	83.74	84.73	84.73	85.27	83.43	547,206
May 22, 2026	81.09	83.41	83.41	83.75	81.08	62,714
May 21, 2026	77.61	78.34	78.34	79.01	76.09	413,925
May 20, 2026	78.66	78.25	78.25	79.28	77.99	303,372
May 19, 2026	80.78	78.6	78.6	80.78	78.29	308,779
May 18, 2026	81.45	81.93	81.93	82.51	80.56	471,304
May 15, 2026	80.86	81	81	82.18	80.8	445,276
May 14, 2026	83.32	82.09	82.09	83.64	81.65	229,716
May 13, 2026	84.8	82.9	82.9	85.51	82.31	354,862
May 12, 2026	84.51	84.53	84.53	84.98	82.89	347,900
May 11, 2026	86.11	84.55	84.55	86.43	82.59	550,590
May 08, 2026	81.87	85.68	85.68	86.04	81.14	568,637
May 07, 2026	83	81.28	81.28	83.58	80.69	516,343
May 06, 2026	82.94	82.41	82.41	85.27	79.8	758,515
May 05, 2026	77.27	78.93	78.93	79.45	76.26	500,437
May 04, 2026	76.94	75.85	75.85	77.06	75.16	343,921
May 01, 2026	77.68	77.33	77.33	77.73	76.72	300,709
April 30, 2026	75.69	76.96	76.96	77.69	75	317,866
April 29, 2026	76.93	75.76	75.76	77.62	75.28	319,551
April 28, 2026	77.78	76.86	76.86	77.98	76.49	177,291
April 27, 2026	77.08	77.26	77.26	78.46	76.59	281,500
April 24, 2026	76.35	76.85	76.85	77.11	75.29	243,040
April 23, 2026	75.45	76.29	76.29	76.88	74.92	297,213
April 22, 2026	76.47	75.41	75.41	76.47	75.14	229,271
April 21, 2026	75.49	76.02	76.02	76.49	75.21	338,612
April 20, 2026	74.31	75.51	75.51	75.81	74.16	293,319
April 17, 2026	73.28	74.43	74.43	75.4	72.44	354,641
April 16, 2026	73.45	73.42	73.42	74.15	72.69	274,106
April 15, 2026	74.26	73.32	73.32	74.36	72.92	346,936