NYSE:CBT | Historical Stock Price | CABOT CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-11-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.07$10.71$28.19$74.20$195.33$514.221980-11-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$27.94$38.70128,500——
1998-12-30$26.56$36.80325,300——
1998-12-29$26.50$36.7195,600——
1998-12-28$26.50$36.71109,500——
1998-12-24$26.63$36.8871,100——
1998-12-23$26.56$36.8089,500——
1998-12-22$26.75$37.06284,100——
1998-12-21$27.31$37.83267,300——
1998-12-18$26.88$37.23210,800——
1998-12-17$27.56$38.18155,900——
1998-12-16$27.81$38.53184,000——
1998-12-15$28.00$38.79167,400——
1998-12-14$28.38$39.31167,500——
1998-12-11$28.94$40.0980,700——
1998-12-10$29.50$40.8642,300——
1998-12-09$29.63$41.04842,600——
1998-12-08$30.44$42.1622,300——
1998-12-07$31.00$42.94130,900——
1998-12-04$29.63$41.04247,700——
1998-12-03$29.44$40.78186,800——
1998-12-02$30.00$41.5695,500——
1998-12-01$30.00$41.5697,000——
1998-11-30$30.13$41.7375,700——
1998-11-27$31.06$43.038,100——
1998-11-25$31.38$43.4645,300——
1998-11-24$31.44$43.5558,500——
1998-11-23$31.31$43.22159,700——
1998-11-20$31.44$43.4064,000——
1998-11-19$30.75$42.4559,400——
1998-11-18$30.81$42.5358,300——
1998-11-17$30.44$42.02139,400——
1998-11-16$29.94$41.33121,400——
1998-11-13$29.94$41.33115,300——
1998-11-12$29.06$40.12139,400——
1998-11-11$29.13$40.2044,800——
1998-11-10$29.69$40.9816,700——
1998-11-09$30.13$41.5883,700——
1998-11-06$29.88$41.2442,700——
1998-11-05$29.81$41.1541,800——
1998-11-04$29.50$40.7258,700——
1998-11-03$30.38$41.9370,100——
1998-11-02$29.13$40.2075,200——
1998-10-30$28.06$38.74154,100——
1998-10-29$28.13$38.82124,900——
1998-10-28$27.88$38.48169,900——
1998-10-27$28.13$38.8256,500——
1998-10-26$28.44$39.2563,000——
1998-10-23$28.13$38.82220,200——
1998-10-22$28.31$39.0898,700——
1998-10-21$27.63$38.1382,700——
1998-10-20$27.81$38.3984,300——
1998-10-19$26.44$36.4966,800——
1998-10-16$26.38$36.4139,600——
1998-10-15$26.06$35.98155,900——
1998-10-14$24.56$33.9128,600——
1998-10-13$24.00$33.1369,800——
1998-10-12$24.19$33.3952,300——
1998-10-09$23.13$31.92131,400——
1998-10-08$23.00$31.7588,100——
1998-10-07$23.50$32.4497,800——
1998-10-06$23.50$32.44106,400——
1998-10-05$23.69$32.70192,500——
1998-10-02$24.19$33.3971,900——
1998-10-01$25.06$34.6050,900——
1998-09-30$24.94$34.42593,900——
1998-09-29$25.06$34.60264,500——
1998-09-28$25.56$35.29149,600——
1998-09-25$25.00$34.5199,900——
1998-09-24$24.81$34.2542,100——
1998-09-23$24.94$34.42214,800——
1998-09-22$24.38$33.6538,600——
1998-09-21$24.00$33.1327,600——
1998-09-18$23.81$32.87126,900——
1998-09-17$24.00$33.1375,800——
1998-09-16$24.56$33.9147,300——
1998-09-15$24.25$33.47143,200——
1998-09-14$24.25$33.4773,700——
1998-09-11$23.31$32.18112,600——
1998-09-10$23.31$32.1898,700——
1998-09-09$23.69$32.7093,300——
1998-09-08$23.56$32.5385,200——
1998-09-04$22.31$30.8069,000——
1998-09-03$22.38$30.8931,500——
1998-09-02$22.69$31.3257,000——
1998-09-01$22.19$30.63149,900——
1998-08-31$21.75$30.02106,500——
1998-08-28$22.13$30.5473,100——
1998-08-27$23.06$31.83184,600——
1998-08-26$23.69$32.7069,400——
1998-08-25$23.94$32.89223,100——
1998-08-24$24.25$33.32418,000——
1998-08-21$24.13$33.1587,100——
1998-08-20$24.50$33.66270,500——
1998-08-19$24.88$34.1895,800——
1998-08-18$25.63$35.2156,800——
1998-08-17$25.25$34.69108,000——
1998-08-14$24.63$33.8450,500——
1998-08-13$25.63$35.2161,600——
1998-08-12$26.25$36.0773,600——
1998-08-11$25.19$34.6159,400——
1998-08-10$26.75$36.7694,400——
1998-08-07$26.56$36.50100,000——
1998-08-06$25.69$35.3079,200——
1998-08-05$25.88$35.55127,700——
1998-08-04$25.44$34.95118,400——
1998-08-03$26.13$35.90125,600——
1998-07-31$27.19$37.3698,900——
1998-07-30$27.13$37.27138,700——
1998-07-29$27.00$37.1082,500——
1998-07-28$27.00$37.10235,400——
1998-07-27$28.56$39.25207,500——
1998-07-24$27.75$38.13329,900——
1998-07-23$31.31$43.0265,700——
1998-07-22$32.19$44.2335,400——
1998-07-21$32.56$44.7432,900——
1998-07-20$32.81$45.0970,700——
1998-07-17$32.63$44.8360,100——
1998-07-16$32.13$44.14185,500——
1998-07-15$31.94$43.8834,400——
1998-07-14$32.25$44.3194,000——
1998-07-13$32.19$44.23100,100——
1998-07-10$32.69$44.9160,600——
1998-07-09$32.56$44.7486,400——
1998-07-08$32.94$45.2685,600——
1998-07-07$33.13$45.51166,500——
1998-07-06$32.94$45.26110,200——
1998-07-02$33.25$45.6996,800——
1998-07-01$32.94$45.2669,500——
1998-06-30$32.38$44.4843,100——
1998-06-29$32.38$44.4876,600——
1998-06-26$32.19$44.2388,000——
1998-06-25$31.50$43.2897,000——
1998-06-24$31.19$42.8563,500——
1998-06-23$31.75$43.6383,700——
1998-06-22$31.56$43.3718,100——
1998-06-19$31.44$43.2065,500——
1998-06-18$32.19$44.2336,200——
1998-06-17$32.63$44.8374,100——
1998-06-16$32.44$44.57108,100——
1998-06-15$31.63$43.45181,900——
1998-06-12$32.44$44.5771,600——
1998-06-11$32.63$44.8338,700——
1998-06-10$33.38$45.8673,600——
1998-06-09$33.56$46.12176,800——
1998-06-08$33.81$46.4678,900——
1998-06-05$33.94$46.63105,200——
1998-06-04$33.63$46.2062,600——
1998-06-03$33.56$46.1226,800——
1998-06-02$33.94$46.63133,900——
1998-06-01$33.50$46.0364,100——
1998-05-29$33.31$45.7745,800——
1998-05-28$33.75$46.37120,300——
1998-05-27$33.31$45.77170,200——
1998-05-26$33.31$45.6233,100——
1998-05-22$34.00$46.5694,700——
1998-05-21$34.31$46.9975,700——
1998-05-20$34.06$46.6550,200——
1998-05-19$34.00$46.5698,500——
1998-05-18$34.44$47.1659,400——
1998-05-15$35.19$48.19135,300——
1998-05-14$35.13$48.1042,500——
1998-05-13$35.44$48.5329,700——
1998-05-12$35.69$48.8738,000——
1998-05-11$35.63$48.7950,100——
1998-05-08$35.06$48.02391,200——
1998-05-07$35.31$48.3666,100——
1998-05-06$35.69$48.8740,500——
1998-05-05$35.94$49.2277,100——
1998-05-04$36.44$49.90144,700——
1998-05-01$36.19$49.5695,600——
1998-04-30$35.94$49.22186,300——
1998-04-29$35.56$48.70317,400——
1998-04-28$36.25$49.6452,400——
1998-04-27$36.19$49.5672,000——
1998-04-24$36.75$50.33242,900——
1998-04-23$37.06$50.76207,300——
1998-04-22$36.69$50.24352,900——
1998-04-21$36.88$50.50222,400——
1998-04-20$36.19$49.56100,300——
1998-04-17$36.69$50.24131,100——
1998-04-16$37.06$50.7662,600——
1998-04-15$37.44$51.2794,000——
1998-04-14$37.25$51.01175,300——
1998-04-13$37.06$50.7690,500——
1998-04-09$36.94$50.59277,300——
1998-04-08$36.81$50.41474,300——
1998-04-07$37.25$51.01467,200——
1998-04-06$37.94$51.96357,400——
1998-04-03$38.25$52.38127,900——
1998-04-02$38.50$52.73118,500——
1998-04-01$38.25$52.38164,100——
1998-03-31$36.88$50.50231,800——
1998-03-30$38.19$52.30121,300——
1998-03-27$38.88$53.24365,100——
1998-03-26$38.25$52.38181,600——
1998-03-25$37.94$51.9662,900——
1998-03-24$37.81$51.78119,000——
1998-03-23$38.00$52.04194,600——
1998-03-20$37.75$51.70203,300——
1998-03-19$37.19$50.93156,600——
1998-03-18$36.88$50.5067,100——
1998-03-17$37.00$50.67102,000——
1998-03-16$37.38$51.19122,100——
1998-03-13$36.81$50.41251,100——
1998-03-12$36.75$50.3384,000——
1998-03-11$37.06$50.7660,600——
1998-03-10$38.00$52.0497,000——
1998-03-09$37.13$50.84105,300——
1998-03-06$37.88$51.87212,900——
1998-03-05$36.28$49.69138,400——
1998-03-04$36.75$50.33218,700——
1998-03-03$36.50$49.99148,100——
1998-03-02$36.19$49.56296,100——
1998-02-27$35.25$48.27323,400——
1998-02-26$34.19$46.82132,000——
1998-02-25$32.63$44.6892,700——
1998-02-24$32.44$44.2980,700——
1998-02-23$32.63$44.5466,600——
1998-02-20$32.44$44.2973,900——
1998-02-19$31.69$43.2675,600——
1998-02-18$31.75$43.35155,800——
1998-02-17$31.13$42.49110,600——
1998-02-13$31.25$42.6630,400——
1998-02-12$31.50$43.01118,000——
1998-02-11$31.56$43.0980,500——
1998-02-10$31.75$43.35117,800——
1998-02-09$31.06$42.41165,600——
1998-02-06$31.00$42.32139,900——
1998-02-05$32.00$43.69281,900——
1998-02-04$30.13$41.13178,400——
1998-02-03$29.56$40.36162,300——
1998-02-02$29.00$39.59135,500——
1998-01-30$28.25$38.5769,900——
1998-01-29$28.00$38.2353,400——
1998-01-28$28.31$38.6563,800——
1998-01-27$28.06$38.3160,600——
1998-01-26$27.56$37.6359,000——
1998-01-23$27.94$38.14150,800——
1998-01-22$26.88$36.6946,600——
1998-01-21$26.94$36.78116,800——
1998-01-20$27.06$36.9567,900——
1998-01-16$26.81$36.6158,100——
1998-01-15$26.38$36.0148,700——
1998-01-14$26.06$35.5861,600——
1998-01-13$25.94$35.4129,700——
1998-01-12$25.50$34.8148,400——
1998-01-09$25.75$35.1681,400——
1998-01-08$26.44$36.09143,900——
1998-01-07$26.63$36.35133,800——
1998-01-06$26.88$36.6967,300——
1998-01-05$27.63$37.72122,400——
1998-01-02$27.06$36.9577,000——