Cabot Corporation - CBT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	77.98	78.44	78.44	78.88	77.75	251,520
July 10, 2025	78.56	79.06	79.06	79.61	78.29	468,100
July 09, 2025	78.26	78.84	78.84	78.96	77.72	257,243
July 08, 2025	76.9	78.38	78.38	79.76	76.63	505,100
July 07, 2025	77.67	76.37	76.37	78.24	76.17	271,265
July 03, 2025	79.53	78.37	78.37	79.55	77.81	156,613
July 02, 2025	78.33	78.93	78.93	79.21	77.64	264,141
July 01, 2025	74.57	77.9	77.9	78.67	74.57	378,000
June 30, 2025	76.1	75	75	76.47	74.81	432,425
June 27, 2025	76.61	76.45	76.45	76.93	75.84	913,421
June 26, 2025	75.43	76.39	76.39	76.45	75.24	437,306
June 25, 2025	75.35	75.08	75.08	75.47	74.17	352,846
June 24, 2025	74.97	75.51	75.51	75.91	74.51	536,433
June 23, 2025	73.04	74.57	74.57	74.6	72.92	260,416
June 20, 2025	73.46	73.19	73.19	73.82	72.71	655,816
June 18, 2025	72.89	73.09	73.09	74.13	72.83	338,900
June 17, 2025	73.69	73.03	73.03	74.39	73	363,400
June 16, 2025	75.19	74.46	74.46	75.44	74.25	280,400
June 13, 2025	75.34	74.72	74.72	76.16	74.06	322,142
June 12, 2025	76.92	76.23	76.23	77.32	75.86	303,300
June 11, 2025	78.25	77.7	77.7	78.62	77.03	277,838
June 10, 2025	77.25	78.16	78.16	78.52	76.97	281,606
June 09, 2025	75.6	76.62	76.62	77.52	75.3	364,837
June 06, 2025	76.22	75.06	75.06	76.4	74.14	398,400
June 05, 2025	75.31	74.95	74.95	75.47	74.39	244,613
June 04, 2025	75.39	75.11	75.11	75.93	74.75	266,638
June 03, 2025	73.81	75.28	75.28	75.78	73.24	312,630
June 02, 2025	74.31	74.03	74.03	74.31	73.01	512,727
May 30, 2025	74.54	74.69	74.69	74.92	73.79	471,600
May 29, 2025	75.02	75.14	74.69	75.44	74.16	276,300
May 28, 2025	76.03	74.38	73.93	76.13	74.19	395,406
May 27, 2025	74.89	76.22	75.76	76.36	74.48	378,943
May 23, 2025	72.62	73.99	73.55	74.28	72.62	450,400
May 22, 2025	73	74.05	74.05	74.33	72.77	399,606
May 21, 2025	74.45	73.37	73.37	75.13	73.34	436,014
May 20, 2025	75.79	75.41	75.41	76.21	75.05	584,140
May 19, 2025	75.53	75.7	75.7	76.21	74.79	265,513
May 16, 2025	75.55	76.59	76.59	76.91	75.19	282,761
May 15, 2025	74.8	75.39	75.39	75.95	74.32	420,235
May 14, 2025	76.28	75.31	75.31	76.37	75.14	376,927
May 13, 2025	76.34	76.38	76.38	77.08	75.76	330,551
May 12, 2025	77.45	76.11	76.11	79.07	75.59	595,700
May 09, 2025	74.54	73.97	73.97	75.29	73.8	381,847
May 08, 2025	73.79	74.31	74.31	74.99	72.41	680,828
May 07, 2025	72.85	73	73	73.92	71.64	1.07M
May 06, 2025	73.5	72.47	72.47	75.15	72.01	1.18M
May 05, 2025	77.26	77.5	77.5	78.12	76.7	602,100
May 02, 2025	77.88	77.99	77.99	78.85	76.92	395,692
May 01, 2025	78.08	77.22	77.22	78.63	77.04	599,117
April 30, 2025	77.84	78.54	78.54	78.88	77.02	576,548
April 29, 2025	78.67	78.72	78.72	79.6	78	651,117
April 28, 2025	79.18	78.97	78.97	81.13	78.41	348,100
April 25, 2025	78.5	79.2	79.2	79.52	78.17	265,114
April 24, 2025	78.55	79.51	79.51	79.88	78.19	301,600
April 23, 2025	80	78.39	78.39	82.15	77.97	294,043
April 22, 2025	78.34	79.26	79.26	79.52	77.61	557,400
April 21, 2025	77.89	77.15	77.15	77.96	76.05	243,329
April 17, 2025	78.41	78.33	78.33	79.52	78.29	338,411
April 16, 2025	78.24	78.32	78.32	80.61	77.35	354,914
April 15, 2025	78.59	78.41	78.41	79.58	78.17	264,400

Cabot Corporation (CBT) NYSE