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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$38.68$103.6576,800——
2004-12-30$39.27$105.2394,700——
2004-12-29$38.88$104.19116,100——
2004-12-28$39.18$104.99158,200——
2004-12-27$38.39$102.88161,700——
2004-12-23$38.60$103.44169,700——
2004-12-22$37.71$101.05118,600——
2004-12-21$37.23$99.77149,300——
2004-12-20$37.18$99.63112,500——
2004-12-17$36.64$98.19286,100——
2004-12-16$37.57$100.68201,900——
2004-12-15$37.71$101.05156,700——
2004-12-14$37.49$100.46254,400——
2004-12-13$37.14$99.53112,600——
2004-12-10$36.52$97.87203,800——
2004-12-09$36.67$98.27410,700——
2004-12-08$37.08$99.37208,300——
2004-12-07$36.50$97.81224,100——
2004-12-06$36.90$98.88282,500——
2004-12-03$37.18$99.63287,700——
2004-12-02$38.05$101.97236,300——
2004-12-01$38.41$102.93311,800——
2004-11-30$37.65$100.89190,600——
2004-11-29$37.78$101.24254,600——
2004-11-26$36.91$98.9152,000——
2004-11-24$36.74$98.45127,900——
2004-11-23$36.48$97.76104,400——
2004-11-22$36.50$97.38296,900——
2004-11-19$36.75$98.05182,200——
2004-11-18$36.74$98.02225,900——
2004-11-17$36.42$97.17467,200——
2004-11-16$35.70$95.25168,800——
2004-11-15$35.79$95.49143,000——
2004-11-12$35.97$95.9799,000——
2004-11-11$35.80$95.52145,600——
2004-11-10$35.16$93.81101,000——
2004-11-09$35.20$93.91197,900——
2004-11-08$34.97$93.30159,500——
2004-11-05$35.00$93.38227,600——
2004-11-04$35.50$94.71256,800——
2004-11-03$34.86$93.01493,200——
2004-11-02$34.11$91.01445,800——
2004-11-01$34.93$93.19690,200——
2004-10-29$34.08$90.93698,700——
2004-10-28$33.15$88.441,427,300——
2004-10-27$37.29$99.49296,300——
2004-10-26$36.25$96.72232,700——
2004-10-25$36.30$96.85242,900——
2004-10-22$36.30$96.85151,300——
2004-10-21$36.73$98.00156,700——
2004-10-20$36.82$98.24105,700——
2004-10-19$36.88$98.40127,400——
2004-10-18$37.16$99.14114,100——
2004-10-15$37.36$99.68255,300——
2004-10-14$36.39$97.09240,200——
2004-10-13$36.56$97.54211,600——
2004-10-12$37.10$98.9888,600——
2004-10-11$37.70$100.58103,600——
2004-10-08$37.67$100.50319,900——
2004-10-07$38.00$101.38241,500——
2004-10-06$38.28$102.13201,400——
2004-10-05$38.14$101.76256,100——
2004-10-04$38.78$103.47142,500——
2004-10-01$38.83$103.60224,400——
2004-09-30$38.57$102.91214,200——
2004-09-29$38.18$101.86367,000——
2004-09-28$37.13$99.06178,500——
2004-09-27$36.33$96.93261,000——
2004-09-24$36.33$96.93218,000——
2004-09-23$36.13$96.40181,600——
2004-09-22$36.54$97.49224,700——
2004-09-21$37.14$99.09231,700——
2004-09-20$37.39$99.76214,500——
2004-09-17$37.70$100.58401,800——
2004-09-16$37.42$99.84385,100——
2004-09-15$35.75$95.38247,000——
2004-09-14$35.61$95.01832,700——
2004-09-13$36.74$98.02516,800——
2004-09-10$37.78$100.80226,600——
2004-09-09$37.93$101.20604,000——
2004-09-08$38.30$102.19621,600——
2004-09-07$40.40$107.79198,300——
2004-09-03$40.26$107.41124,200——
2004-09-02$40.29$107.49174,700——
2004-09-01$39.62$105.71280,800——
2004-08-31$39.84$106.29307,700——
2004-08-30$38.80$103.52156,000——
2004-08-27$39.45$105.2581,000——
2004-08-26$39.24$104.6977,000——
2004-08-25$39.25$104.72118,800——
2004-08-24$39.06$103.81112,700——
2004-08-23$38.37$101.98130,200——
2004-08-20$38.70$102.8697,500——
2004-08-19$38.26$101.6955,800——
2004-08-18$38.58$102.54159,200——
2004-08-17$38.05$101.13127,100——
2004-08-16$37.85$100.60217,500——
2004-08-13$36.76$97.7091,200——
2004-08-12$36.98$98.28145,400——
2004-08-11$37.79$100.44186,500——
2004-08-10$37.35$99.27211,600——
2004-08-09$36.43$96.82200,800——
2004-08-06$36.54$97.12155,200——
2004-08-05$37.69$100.17313,500——
2004-08-04$38.26$101.69518,200——
2004-08-03$38.44$102.16306,800——
2004-08-02$39.36$104.61290,500——
2004-07-30$38.08$101.21143,100——
2004-07-29$38.50$102.32209,600——
2004-07-28$37.82$100.52278,300——
2004-07-27$37.15$98.74268,400——
2004-07-26$36.94$98.18264,100——
2004-07-23$36.89$98.05305,000——
2004-07-22$37.25$99.00313,400——
2004-07-21$37.22$98.92216,900——
2004-07-20$38.28$101.74251,300——
2004-07-19$37.50$99.67251,800——
2004-07-16$38.11$101.29212,400——
2004-07-15$38.61$102.62188,500——
2004-07-14$38.90$103.39325,900——
2004-07-13$38.82$103.17219,400——
2004-07-12$38.70$102.86240,900——
2004-07-09$38.85$103.25349,800——
2004-07-08$37.85$100.60304,700——
2004-07-07$38.75$102.99592,600——
2004-07-06$38.32$101.85318,200——
2004-07-02$39.21$104.21225,600——
2004-07-01$39.90$106.05280,800——
2004-06-30$40.70$108.17321,800——
2004-06-29$40.00$106.31232,800——
2004-06-28$39.45$104.85524,100——
2004-06-25$39.70$105.51230,400——
2004-06-24$39.25$104.32397,700——
2004-06-23$39.80$105.78331,000——
2004-06-22$38.80$103.12632,500——
2004-06-21$38.94$103.49249,500——
2004-06-18$39.43$104.80667,900——
2004-06-17$37.95$100.86332,300——
2004-06-16$37.84$100.57310,100——
2004-06-15$37.72$100.25337,800——
2004-06-14$36.78$97.75174,000——
2004-06-10$37.18$98.82183,700——
2004-06-09$37.00$98.34267,900——
2004-06-08$37.20$98.87266,100——
2004-06-07$36.21$96.24344,200——
2004-06-04$35.73$94.96340,200——
2004-06-03$35.63$94.70322,700——
2004-06-02$36.67$97.46173,500——
2004-06-01$36.52$97.06307,300——
2004-05-28$35.94$95.52151,300——
2004-05-27$35.82$95.20251,000——
2004-05-26$35.55$94.48245,200——
2004-05-25$35.51$93.98325,700——
2004-05-24$34.85$92.23428,800——
2004-05-21$34.86$92.26256,800——
2004-05-20$34.53$91.39167,100——
2004-05-19$34.10$90.25280,200——
2004-05-18$34.43$91.12233,600——
2004-05-17$33.73$89.27331,500——
2004-05-14$33.70$89.19265,600——
2004-05-13$33.40$88.39256,600——
2004-05-12$33.26$88.02224,400——
2004-05-11$33.62$88.98149,800——
2004-05-10$32.90$87.07323,600——
2004-05-07$33.51$88.69222,300——
2004-05-06$34.68$91.78368,100——
2004-05-05$34.66$91.73298,900——
2004-05-04$34.46$91.20539,200——
2004-05-03$33.97$89.90389,400——
2004-04-30$33.80$89.45298,900——
2004-04-29$33.76$89.35293,900——
2004-04-28$34.25$90.64491,500——
2004-04-27$33.90$89.72163,900——
2004-04-26$34.33$90.86324,900——
2004-04-23$34.25$90.64217,700——
2004-04-22$34.53$91.39221,200——
2004-04-21$32.85$86.94183,600——
2004-04-20$32.30$85.48142,000——
2004-04-19$33.11$87.6391,700——
2004-04-16$32.93$87.1574,100——
2004-04-15$32.57$86.20165,200——
2004-04-14$31.65$83.76219,400——
2004-04-13$32.48$85.96147,700——
2004-04-12$33.27$88.05151,100——
2004-04-08$33.13$87.68161,700——
2004-04-07$33.76$89.35265,700——
2004-04-06$33.85$89.59250,400——
2004-04-05$33.96$89.88181,600——
2004-04-02$33.47$88.58161,000——
2004-04-01$32.92$87.12168,000——
2004-03-31$32.80$86.81191,900——
2004-03-30$33.04$87.44261,400——
2004-03-29$32.52$86.07406,800——
2004-03-26$32.15$85.09222,500——
2004-03-25$32.46$85.91284,700——
2004-03-24$32.13$85.03252,700——
2004-03-23$33.06$87.49146,400——
2004-03-22$32.70$86.54253,000——
2004-03-19$33.53$88.74183,600——
2004-03-18$33.58$88.87184,200——
2004-03-17$33.42$88.45276,300——
2004-03-16$33.05$87.47280,400——
2004-03-15$32.19$85.19128,100——
2004-03-12$33.40$88.39256,400——
2004-03-11$32.92$87.12212,900——
2004-03-10$32.69$86.52132,800——
2004-03-09$33.77$89.37204,100——
2004-03-08$34.12$90.30329,200——
2004-03-05$35.04$92.73256,600——
2004-03-04$34.85$92.23141,100——
2004-03-03$34.43$91.12114,100——
2004-03-02$34.43$91.12140,700——
2004-03-01$34.84$92.21170,200——
2004-02-27$34.60$91.57170,100——
2004-02-26$34.04$90.09211,500——
2004-02-25$33.90$89.72170,800——
2004-02-24$33.21$87.49142,000——
2004-02-23$33.30$87.73108,600——
2004-02-20$33.35$87.86166,200——
2004-02-19$33.51$88.29160,200——
2004-02-18$33.65$88.65338,800——
2004-02-17$34.87$91.87396,100——
2004-02-13$32.97$86.86162,100——
2004-02-12$33.66$88.68196,700——
2004-02-11$33.81$89.08128,300——
2004-02-10$33.59$88.50266,800——
2004-02-09$32.45$85.49270,800——
2004-02-06$32.34$85.20181,100——
2004-02-05$31.64$83.36314,600——
2004-02-04$30.59$80.59167,800——
2004-02-03$31.18$82.15184,900——
2004-02-02$31.20$82.20200,400——
2004-01-30$31.48$82.94190,500——
2004-01-29$31.25$82.33312,900——
2004-01-28$31.46$82.88177,100——
2004-01-27$31.93$84.12277,400——
2004-01-26$31.32$82.52389,800——
2004-01-23$30.44$80.20454,900——
2004-01-22$30.32$79.88146,400——
2004-01-21$31.26$82.36152,700——
2004-01-20$31.82$83.83162,300——
2004-01-16$31.35$82.59100,900——
2004-01-15$31.69$83.49119,500——
2004-01-14$31.43$82.8180,600——
2004-01-13$31.95$84.18241,500——
2004-01-12$32.04$84.41125,200——
2004-01-09$31.59$83.23204,000——
2004-01-08$32.18$84.78167,000——
2004-01-07$31.71$83.54107,800——
2004-01-06$31.94$84.15165,600——
2004-01-05$32.50$85.62183,200——
2004-01-02$31.65$83.38130,700——