Cabot Corporation (CBT) NYSE

87.30

+0.58(+0.67%)

Updated at June 02 04:00PM

Currency In USD

CBT Historical Return

If you invested $1000 in Cabot Corporation (CBT) 10 years ago, it would be worth $2,388.51 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,502.84, while $1000 invested 1 year ago would be worth $1,181.49. This corresponds to total returns of 138.85%, 50.28%, 18.15%, respectively, with annualized returns of 9.09%, 8.48%, 18.15%.

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
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
April 14, 2026	74.22	74.57	74.57	74.66	73.2	355,948
April 13, 2026	74.48	74.52	74.52	75.46	72.86	312,839
April 10, 2026	75.06	74.62	74.62	75.21	74.12	356,212
April 09, 2026	75.51	74.68	74.68	76	73.86	264,802
April 08, 2026	75.78	76.35	76.35	76.78	75.35	498,591
April 07, 2026	74.36	74.85	74.85	75.04	73.95	285,677
April 06, 2026	75.44	74.4	74.4	75.5	73.76	292,278
April 02, 2026	76.01	75.93	75.93	76.57	74.9	342,740
April 01, 2026	75.64	75.29	75.29	75.94	74.56	338,669
March 31, 2026	75.9	75.31	75.31	76.47	74.44	405,341
March 30, 2026	74.99	75.51	75.51	75.99	74.03	405,053
March 27, 2026	73.5	74.11	74.11	74.71	73.01	280,763
March 26, 2026	72.61	73.86	73.86	73.93	72.39	313,830
March 25, 2026	71.41	72.74	72.74	72.77	70.5	249,795
March 24, 2026	67.65	70.71	70.71	70.95	67.65	360,110
March 23, 2026	69.63	68.46	68.46	70.54	68.38	380,566
March 20, 2026	69.12	67.82	67.82	69.68	67.4	964,006
March 19, 2026	67.05	68.59	68.59	69.38	66.61	503,496
March 18, 2026	68.56	67.93	67.93	69.1	67.92	511,243
March 17, 2026	69.2	68.98	68.98	70.35	68.73	423,663
March 16, 2026	69.67	68.64	68.64	69.96	67.69	359,336
March 13, 2026	69.7	69.49	69.49	70.22	68.5	475,501
March 12, 2026	67.28	68.89	68.89	68.92	66.93	492,825
March 11, 2026	68.55	67.76	67.76	68.85	66.99	422,685
March 10, 2026	69.5	68.74	68.74	70.37	68.66	450,013
March 09, 2026	69.41	69.78	69.78	69.99	68.15	441,106