Cabot Corporation

82.47
0.20 (0.24%)
At close: Mar 31, 2025, 11:04 AM

Cabot Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 83.76 84.12 81.80 82.27 -1.83 -2.18% 217,749
Mar 27, 2025 83.70 84.25 82.81 84.10 0.53 0.63% 310,400
Mar 26, 2025 83.61 84.41 83.05 83.57 -0.33 -0.39% 314,139
Mar 25, 2025 83.77 84.54 82.81 83.90 -0.17 -0.20% 602,423
Mar 24, 2025 83.20 84.11 82.96 84.07 1.86 2.26% 262,800
Mar 21, 2025 81.43 82.39 80.84 82.21 -0.34 -0.41% 996,200
Mar 20, 2025 83.25 83.88 82.32 82.55 -1.61 -1.91% 285,500
Mar 19, 2025 84.62 84.89 82.56 84.16 -0.26 -0.31% 345,700
Mar 18, 2025 84.22 84.73 83.52 84.42 0.33 0.39% 415,131
Mar 17, 2025 82.86 84.55 82.86 84.09 0.78 0.94% 314,100
Mar 14, 2025 82.97 83.51 82.22 83.31 1.69 2.07% 370,747
Mar 13, 2025 81.03 82.52 80.21 81.62 0.50 0.62% 314,345
Mar 12, 2025 84.91 85.64 80.38 81.12 -3.47 -4.10% 453,725
Mar 11, 2025 87.27 87.27 83.91 84.59 -1.94 -2.24% 569,546
Mar 10, 2025 84.25 89.15 84.25 86.53 1.65 1.94% 812,500
Mar 7, 2025 83.72 84.97 82.41 84.88 0.81 0.96% 540,100
Mar 6, 2025 82.31 84.54 82.10 84.07 1.16 1.40% 324,300
Mar 5, 2025 81.73 83.06 80.95 82.91 1.68 2.07% 413,300
Mar 4, 2025 81.24 82.21 79.57 81.23 -0.68 -0.83% 584,300
Mar 3, 2025 86.27 86.27 81.30 81.91 -4.09 -4.76% 505,100
Feb 28, 2025 85.27 86.20 84.10 86.00 0.56 0.66% 611,236
Feb 27, 2025 85.89 86.78 85.02 85.44 -1.19 -1.37% 525,600
Feb 26, 2025 86.84 87.19 85.21 86.63 -0.37 -0.43% 481,900
Feb 25, 2025 85.53 87.16 85.01 87.00 2.11 2.49% 561,600
Feb 24, 2025 84.53 86.19 84.05 84.89 0.42 0.50% 372,200
Feb 21, 2025 86.25 86.25 84.28 84.47 -1.04 -1.22% 629,703
Feb 20, 2025 88.86 88.86 85.43 85.51 -2.83 -3.20% 553,036
Feb 19, 2025 86.82 88.50 86.54 88.34 -0.02 -0.02% 373,046
Feb 18, 2025 87.16 88.93 86.40 88.36 1.76 2.03% 473,226
Feb 14, 2025 86.74 87.86 86.21 86.60 0.75 0.87% 433,522
Feb 13, 2025 86.10 86.42 85.54 85.85 0.25 0.29% 473,000
Feb 12, 2025 84.80 86.06 84.53 85.60 -0.40 -0.47% 461,100
Feb 11, 2025 85.99 86.59 85.59 86.00 -0.33 -0.38% 424,600
Feb 10, 2025 87.13 87.28 85.75 86.33 0.12 0.14% 410,000
Feb 7, 2025 87.97 87.97 85.74 86.21 -1.67 -1.90% 484,546
Feb 6, 2025 88.00 89.07 87.01 87.88 0.62 0.71% 435,015
Feb 5, 2025 88.01 88.67 86.93 87.26 -0.93 -1.05% 476,700
Feb 4, 2025 85.61 89.16 84.31 88.19 3.32 3.91% 692,819
Feb 3, 2025 84.81 85.55 83.60 84.87 -1.60 -1.85% 508,974
Jan 31, 2025 86.87 87.70 85.40 86.47 -0.77 -0.88% 513,211
Jan 30, 2025 88.05 88.56 86.50 87.24 -0.25 -0.29% 366,238
Jan 29, 2025 87.44 88.59 86.86 87.49 -0.31 -0.35% 286,341
Jan 28, 2025 88.50 88.75 87.58 87.80 -0.31 -0.35% 379,744
Jan 27, 2025 88.62 89.37 87.50 88.11 -0.20 -0.23% 466,432
Jan 24, 2025 89.47 89.79 87.80 88.31 -1.10 -1.23% 466,400
Jan 23, 2025 91.08 92.15 88.54 89.41 -2.17 -2.37% 504,000
Jan 22, 2025 92.35 92.59 90.47 91.58 -0.93 -1.01% 283,323
Jan 21, 2025 92.11 92.89 91.85 92.51 1.24 1.36% 272,800
Jan 17, 2025 91.18 91.95 90.00 91.27 1.07 1.19% 428,700
Jan 16, 2025 90.59 91.56 89.53 90.20 -0.78 -0.86% 268,648