-
5 DAY PERFORMANCE
-1.25% -
1 MONTH PERFORMANCE
+9.99% -
3 MONTH PERFORMANCE
+23.58% -
6 MONTH PERFORMANCE
+17.32% -
YEAR-TO-DATE PERFORMANCE
+30.79% -
1 YEAR PERFORMANCE
+59.62%
Cabot Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/07/2024 | $109.67 | $109.08 (-0.54%) | $110.74 | $109.08 | 12,906 | |
| 10/04/2024 | $110.90 | $110.48 (-0.38%) | $111.20 | $109.48 | 148,895 | $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 |
| 08/20/2024 | $99.84 | $98.75 (-1.09%) | $101.02 | $98.72 | 274,200 | $5.44 B |
| 08/19/2024 | $99.24 | $100.89 (1.66%) | $101.34 | $99.24 | 311,000 | $5.56 B |
| 08/16/2024 | $98.14 | $99.26 (1.14%) | $99.48 | $97.80 | 310,400 | $5.47 B |
| 08/15/2024 | $97.89 | $98.37 (0.49%) | $99.46 | $96.94 | 253,400 | $5.42 B |
| 08/14/2024 | $95.53 | $95.43 (-0.1%) | $95.55 | $94.10 | 344,600 | $5.26 B |
| 08/13/2024 | $95.58 | $95.04 (-0.56%) | $96.22 | $94.10 | 469,420 | $5.24 B |
| 08/12/2024 | $96.15 | $95.23 (-0.96%) | $97.11 | $94.91 | 317,703 | $5.25 B |
| 08/09/2024 | $97.47 | $96.15 (-1.35%) | $97.93 | $96.12 | 403,600 | $5.30 B |
| 08/08/2024 | $98.06 | $97.23 (-0.85%) | $99.25 | $96.93 | 473,400 | $5.36 B |
| 08/07/2024 | $102.89 | $96.61 (-6.1%) | $103.57 | $96.23 | 599,212 | $5.32 B |
| 08/06/2024 | $94.85 | $101.20 (6.69%) | $103.12 | $94.14 | 1.11 M | $5.58 B |
| 08/05/2024 | $85.86 | $86.96 (1.28%) | $87.17 | $83.53 | 1.00 M | $4.79 B |
| 08/02/2024 | $93.44 | $89.91 (-3.78%) | $94.24 | $88.12 | 828,053 | $4.98 B |
| 08/01/2024 | $100.39 | $96.60 (-3.78%) | $101.25 | $95.52 | 524,200 | $5.35 B |
| 07/31/2024 | $100.00 | $100.29 (0.29%) | $102.44 | $98.90 | 475,500 | $5.56 B |
| 07/30/2024 | $98.90 | $99.24 (0.34%) | $100.13 | $98.38 | 315,918 | $5.50 B |
| 07/29/2024 | $98.00 | $98.68 (0.69%) | $99.01 | $97.72 | 244,300 | $5.47 B |
| 07/26/2024 | $98.68 | $97.71 (-0.98%) | $98.71 | $96.97 | 226,800 | $5.41 B |
| 07/25/2024 | $95.96 | $97.17 (1.26%) | $98.75 | $95.48 | 358,500 | $5.38 B |
| 07/24/2024 | $96.98 | $96.16 (-0.85%) | $98.07 | $95.85 | 199,935 | $5.33 B |
| 07/23/2024 | $97.55 | $97.23 (-0.33%) | $98.57 | $96.99 | 267,002 | $5.39 B |
| 07/22/2024 | $95.68 | $97.55 (1.95%) | $97.83 | $95.02 | 258,300 | $5.40 B |
| 07/19/2024 | $97.92 | $95.00 (-2.98%) | $97.92 | $94.29 | 271,321 | $5.26 B |
| 07/18/2024 | $98.82 | $97.80 (-1.03%) | $100.50 | $97.72 | 223,207 | $5.42 B |
| 07/17/2024 | $99.26 | $99.53 (0.27%) | $100.71 | $99.15 | 241,900 | $5.51 B |
| 07/16/2024 | $97.14 | $99.90 (2.84%) | $100.68 | $97.14 | 392,031 | $5.53 B |
| 07/15/2024 | $95.38 | $96.71 (1.39%) | $97.22 | $94.31 | 458,021 | $5.36 B |
| 07/12/2024 | $95.02 | $94.99 (-0.03%) | $95.45 | $94.04 | 320,340 | $5.26 B |
| 07/11/2024 | $91.83 | $93.74 (2.08%) | $94.63 | $91.83 | 300,500 | $5.19 B |
| 07/10/2024 | $89.57 | $90.31 (0.83%) | $90.56 | $88.86 | 294,600 | $5.00 B |
| 07/09/2024 | $89.30 | $88.24 (-1.19%) | $89.56 | $87.82 | 255,029 | $4.89 B |
| 07/08/2024 | $89.08 | $89.54 (0.52%) | $90.35 | $88.54 | 426,000 | $4.96 B |