-
5 DAY PERFORMANCE
-0.17% -
1 MONTH PERFORMANCE
-3.75% -
3 MONTH PERFORMANCE
+7.53% -
6 MONTH PERFORMANCE
+6.84% -
YEAR-TO-DATE PERFORMANCE
+30.10% -
1 YEAR PERFORMANCE
+39.68%
Cabot Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $107.65 | $108.67 (0.95%) | $109.45 | $107.34 | 276,071 | |
| 11/20/2024 | $107.46 | $107.21 (-0.23%) | $107.84 | $105.92 | 684,336 | $5.92 B |
| 11/19/2024 | $107.28 | $107.78 (0.47%) | $108.12 | $106.79 | 313,125 | $5.95 B |
| 11/18/2024 | $109.46 | $108.82 (-0.58%) | $110.41 | $108.65 | 191,822 | $6.01 B |
| 11/15/2024 | $109.82 | $108.81 (-0.92%) | $110.45 | $108.50 | 234,281 | $6.01 B |
| 11/14/2024 | $110.93 | $109.18 (-1.58%) | $111.29 | $108.48 | 340,500 | $6.03 B |
| 11/13/2024 | $113.25 | $110.95 (-2.03%) | $113.82 | $110.92 | 515,500 | $6.12 B |
| 11/12/2024 | $115.63 | $112.54 (-2.67%) | $116.74 | $112.36 | 501,800 | $6.21 B |
| 11/11/2024 | $114.58 | $116.50 (1.68%) | $117.25 | $114.40 | 654,049 | $6.43 B |
| 11/08/2024 | $114.95 | $114.99 (0.03%) | $115.72 | $112.82 | 522,848 | $6.35 B |
| 11/07/2024 | $117.09 | $116.60 (-0.42%) | $117.46 | $115.44 | 499,039 | $6.44 B |
| 11/06/2024 | $115.01 | $117.00 (1.73%) | $117.37 | $114.23 | 765,167 | $6.46 B |
| 11/05/2024 | $107.67 | $108.86 (1.11%) | $110.54 | $104.16 | 742,142 | $6.01 B |
| 11/04/2024 | $108.80 | $110.09 (1.19%) | $111.40 | $108.80 | 723,322 | $6.08 B |
| 11/01/2024 | $108.78 | $109.02 (0.22%) | $109.38 | $107.51 | 599,616 | $6.01 B |
| 10/31/2024 | $109.98 | $107.83 (-1.95%) | $110.50 | $107.79 | 491,100 | $5.94 B |
| 10/30/2024 | $108.71 | $110.24 (1.41%) | $111.01 | $108.68 | 341,840 | $6.07 B |
| 10/29/2024 | $109.60 | $108.87 (-0.67%) | $109.60 | $108.51 | 469,300 | $6.00 B |
| 10/28/2024 | $109.91 | $110.26 (0.32%) | $111.22 | $109.36 | 262,243 | $6.08 B |
| 10/25/2024 | $110.45 | $109.26 (-1.08%) | $111.54 | $109.13 | 264,720 | $6.02 B |
| 10/24/2024 | $110.15 | $110.39 (0.22%) | $110.44 | $108.40 | 293,000 | $6.08 B |
| 10/23/2024 | $110.00 | $109.19 (-0.74%) | $110.77 | $108.33 | 284,126 | $6.02 B |
| 10/22/2024 | $112.19 | $110.91 (-1.14%) | $112.31 | $110.84 | 296,451 | $6.11 B |
| 10/21/2024 | $114.65 | $112.86 (-1.56%) | $114.65 | $112.56 | 215,042 | $6.22 B |
| 10/18/2024 | $115.29 | $114.60 (-0.6%) | $115.29 | $113.21 | 234,028 | $6.31 B |
| 10/17/2024 | $116.86 | $114.88 (-1.69%) | $116.86 | $114.40 | 275,900 | $6.33 B |
| 10/16/2024 | $113.85 | $116.05 (1.93%) | $117.14 | $113.85 | 264,138 | $6.39 B |
| 10/15/2024 | $113.26 | $113.41 (0.13%) | $115.49 | $113.05 | 217,800 | $6.25 B |
| 10/14/2024 | $111.82 | $113.83 (1.8%) | $114.13 | $111.40 | 169,700 | $6.27 B |
| 10/11/2024 | $111.17 | $112.41 (1.12%) | $112.82 | $111.03 | 153,800 | $6.19 B |
| 10/10/2024 | $110.03 | $110.77 (0.67%) | $110.90 | $109.44 | 186,600 | $6.10 B |
| 10/09/2024 | $110.77 | $110.90 (0.12%) | $112.02 | $110.01 | 217,900 | $6.11 B |
| 10/08/2024 | $110.58 | $110.54 (-0.04%) | $111.27 | $109.23 | 219,635 | $6.09 B |
| 10/07/2024 | $109.67 | $110.80 (1.03%) | $110.81 | $109.08 | 156,369 | $6.11 B |
| 10/04/2024 | $110.90 | $110.48 (-0.38%) | $111.20 | $109.48 | 149,500 | $6.09 B |
| 10/03/2024 | $109.45 | $108.94 (-0.47%) | $110.27 | $108.62 | 171,800 | $6.00 B |
| 10/02/2024 | $111.16 | $110.59 (-0.51%) | $111.77 | $109.88 | 156,904 | $6.09 B |
| 10/01/2024 | $111.52 | $110.86 (-0.59%) | $111.52 | $109.58 | 168,300 | $6.11 B |
| 09/30/2024 | $110.15 | $111.77 (1.47%) | $112.00 | $110.15 | 289,314 | $6.16 B |
| 09/27/2024 | $112.51 | $110.83 (-1.49%) | $113.12 | $109.81 | 1.94 M | $6.11 B |
| 09/26/2024 | $110.19 | $111.62 (1.3%) | $112.20 | $110.02 | 235,100 | $6.15 B |
| 09/25/2024 | $110.88 | $108.29 (-2.34%) | $111.77 | $108.20 | 531,000 | $5.97 B |
| 09/24/2024 | $110.55 | $110.22 (-0.3%) | $111.41 | $108.60 | 203,411 | $6.07 B |
| 09/23/2024 | $110.92 | $109.34 (-1.42%) | $111.42 | $108.20 | 325,000 | $6.02 B |
| 09/20/2024 | $110.53 | $110.27 (-0.24%) | $111.28 | $109.25 | 746,411 | $6.08 B |
| 09/19/2024 | $111.10 | $111.19 (0.08%) | $111.64 | $108.62 | 442,614 | $6.13 B |
| 09/18/2024 | $107.72 | $107.85 (0.12%) | $110.98 | $107.02 | 261,400 | $5.94 B |
| 09/17/2024 | $106.55 | $107.42 (0.82%) | $108.39 | $105.96 | 252,300 | $5.92 B |
| 09/16/2024 | $105.49 | $105.55 (0.06%) | $105.98 | $104.50 | 251,935 | $5.82 B |
| 09/13/2024 | $104.01 | $104.75 (0.71%) | $105.05 | $103.77 | 189,700 | $5.77 B |
| 09/12/2024 | $101.81 | $102.61 (0.79%) | $103.00 | $100.70 | 191,000 | $5.65 B |
| 09/11/2024 | $100.65 | $101.45 (0.79%) | $101.61 | $97.51 | 207,500 | $5.59 B |
| 09/10/2024 | $100.45 | $100.72 (0.27%) | $101.11 | $99.21 | 292,734 | $5.55 B |
| 09/09/2024 | $99.30 | $100.60 (1.31%) | $101.07 | $97.85 | 672,307 | $5.54 B |
| 09/06/2024 | $99.15 | $99.29 (0.14%) | $100.56 | $98.22 | 349,909 | $5.47 B |
| 09/05/2024 | $101.13 | $99.71 (-1.4%) | $101.24 | $99.36 | 267,400 | $5.49 B |
| 09/04/2024 | $100.86 | $101.24 (0.38%) | $102.03 | $100.50 | 302,100 | $5.58 B |
| 09/03/2024 | $103.75 | $101.18 (-2.48%) | $104.56 | $100.78 | 394,700 | $5.58 B |
| 08/30/2024 | $104.41 | $105.11 (0.67%) | $105.28 | $103.56 | 320,115 | $5.79 B |
| 08/29/2024 | $104.14 | $104.26 (0.12%) | $105.83 | $103.43 | 268,743 | $5.74 B |
| 08/28/2024 | $102.82 | $103.09 (0.26%) | $104.32 | $102.82 | 199,047 | $5.68 B |
| 08/27/2024 | $103.54 | $103.48 (-0.06%) | $104.50 | $103.14 | 403,200 | $5.70 B |
| 08/26/2024 | $105.42 | $104.67 (-0.71%) | $106.92 | $104.49 | 285,502 | $5.77 B |
| 08/23/2024 | $102.49 | $104.24 (1.71%) | $105.30 | $101.98 | 466,660 | $5.74 B |
| 08/22/2024 | $101.32 | $101.38 (0.06%) | $102.51 | $101.18 | 627,400 | $5.59 B |
| 08/21/2024 | $99.60 | $101.02 (1.43%) | $101.13 | $99.02 | 238,133 | $5.57 B |