Cabot Corporation (CBT)
NYSE: CBT · Real-Time Price · USD
79.07
-0.44 (-0.55%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Cabot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 78.50 | 79.52 | 78.17 | 79.20 | 79.20 | -0.39% | 236,504 |
| Apr 24, 2025 | 78.55 | 79.88 | 78.19 | 79.51 | 79.51 | 1.42% | 301,585 |
| Apr 23, 2025 | 80.00 | 82.15 | 77.97 | 78.40 | 78.40 | -1.09% | 294,043 |
| Apr 22, 2025 | 78.34 | 79.52 | 77.61 | 79.26 | 79.26 | 2.73% | 557,368 |
| Apr 21, 2025 | 77.89 | 77.96 | 76.05 | 77.15 | 77.15 | -1.51% | 243,329 |
| Apr 17, 2025 | 78.41 | 79.52 | 78.29 | 78.33 | 78.33 | 0.01% | 338,411 |
| Apr 16, 2025 | 78.24 | 80.61 | 77.35 | 78.32 | 78.32 | -0.11% | 354,914 |
| Apr 15, 2025 | 78.59 | 79.58 | 78.17 | 78.41 | 78.41 | -0.88% | 264,358 |
| Apr 14, 2025 | 80.00 | 80.00 | 77.84 | 79.11 | 79.11 | -0.45% | 403,812 |
| Apr 11, 2025 | 77.80 | 79.80 | 76.08 | 79.47 | 79.47 | 2.74% | 393,818 |
| Apr 10, 2025 | 78.27 | 78.27 | 75.26 | 77.35 | 77.35 | -4.38% | 447,000 |
| Apr 9, 2025 | 74.27 | 83.00 | 74.27 | 80.89 | 80.89 | 8.14% | 629,458 |
| Apr 8, 2025 | 78.37 | 78.50 | 73.63 | 74.80 | 74.80 | -2.11% | 715,109 |
| Apr 7, 2025 | 75.99 | 82.78 | 74.28 | 76.41 | 76.41 | -2.38% | 896,481 |
| Apr 4, 2025 | 76.71 | 78.59 | 75.51 | 78.27 | 78.27 | -1.97% | 702,872 |
| Apr 3, 2025 | 80.78 | 81.56 | 78.44 | 79.84 | 79.84 | -5.35% | 477,398 |
| Apr 2, 2025 | 82.74 | 84.44 | 82.60 | 84.35 | 84.35 | 0.42% | 215,357 |
| Apr 1, 2025 | 82.70 | 84.25 | 81.53 | 84.00 | 84.00 | 1.03% | 343,830 |
| Mar 31, 2025 | 81.44 | 84.03 | 80.55 | 83.14 | 83.14 | 1.06% | 347,037 |
| Mar 28, 2025 | 83.76 | 84.12 | 81.80 | 82.27 | 82.27 | -2.18% | 217,764 |
| Mar 27, 2025 | 83.70 | 84.25 | 82.81 | 84.10 | 84.10 | 0.63% | 310,367 |
| Mar 26, 2025 | 83.61 | 84.41 | 83.05 | 83.57 | 83.57 | -0.39% | 314,139 |
| Mar 25, 2025 | 83.77 | 84.54 | 82.81 | 83.90 | 83.90 | -0.20% | 602,423 |
| Mar 24, 2025 | 83.20 | 84.11 | 82.96 | 84.07 | 84.07 | 2.26% | 262,796 |
| Mar 21, 2025 | 81.43 | 82.39 | 80.84 | 82.21 | 82.21 | -0.41% | 996,165 |
| Mar 20, 2025 | 83.25 | 83.88 | 82.32 | 82.55 | 82.55 | -1.91% | 285,480 |
| Mar 19, 2025 | 84.62 | 84.89 | 82.56 | 84.16 | 84.16 | -0.31% | 345,681 |
| Mar 18, 2025 | 84.22 | 84.73 | 83.52 | 84.42 | 84.42 | 0.39% | 415,131 |
| Mar 17, 2025 | 82.86 | 84.55 | 82.86 | 84.09 | 84.09 | 0.94% | 314,055 |
| Mar 14, 2025 | 82.97 | 83.51 | 82.22 | 83.31 | 83.31 | 2.07% | 370,747 |
| Mar 13, 2025 | 81.03 | 82.52 | 80.21 | 81.62 | 81.62 | 0.62% | 314,345 |
| Mar 12, 2025 | 84.91 | 85.64 | 80.38 | 81.12 | 81.12 | -4.10% | 453,725 |
| Mar 11, 2025 | 87.27 | 87.27 | 83.91 | 84.59 | 84.59 | -2.24% | 569,546 |
| Mar 10, 2025 | 84.25 | 89.15 | 84.25 | 86.53 | 86.53 | 1.94% | 812,482 |
| Mar 7, 2025 | 83.72 | 84.97 | 82.41 | 84.88 | 84.88 | 0.96% | 540,064 |
| Mar 6, 2025 | 82.31 | 84.54 | 82.10 | 84.07 | 84.07 | 1.40% | 324,277 |
| Mar 5, 2025 | 81.73 | 83.06 | 80.95 | 82.91 | 82.91 | 2.07% | 413,287 |
| Mar 4, 2025 | 81.24 | 82.21 | 79.57 | 81.23 | 81.23 | -0.83% | 584,298 |
| Mar 3, 2025 | 86.27 | 86.27 | 81.30 | 81.91 | 81.91 | -4.76% | 505,058 |
| Feb 28, 2025 | 85.27 | 86.20 | 84.10 | 86.00 | 86.00 | 0.66% | 611,236 |
| Feb 27, 2025 | 85.89 | 86.78 | 85.02 | 85.44 | 85.02 | -1.37% | 525,567 |
| Feb 26, 2025 | 86.84 | 87.19 | 85.21 | 86.63 | 86.20 | -0.43% | 481,851 |
| Feb 25, 2025 | 85.53 | 87.16 | 85.01 | 87.00 | 86.57 | 2.49% | 561,600 |
| Feb 24, 2025 | 84.53 | 86.19 | 84.05 | 84.89 | 84.47 | 0.50% | 372,182 |
| Feb 21, 2025 | 86.25 | 86.25 | 84.28 | 84.47 | 84.05 | -1.22% | 629,703 |
| Feb 20, 2025 | 88.86 | 88.86 | 85.43 | 85.51 | 85.09 | -3.20% | 553,036 |
| Feb 19, 2025 | 86.82 | 88.50 | 86.54 | 88.34 | 87.90 | -0.02% | 373,046 |
| Feb 18, 2025 | 87.16 | 88.93 | 86.40 | 88.36 | 87.92 | 2.03% | 473,226 |
| Feb 14, 2025 | 86.74 | 87.86 | 86.21 | 86.60 | 86.17 | 0.87% | 433,522 |
| Feb 13, 2025 | 86.10 | 86.42 | 85.54 | 85.85 | 85.42 | 0.29% | 472,967 |