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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$39.79$129.29227,100——
2012-12-28$38.96$126.59102,300——
2012-12-27$39.64$128.80235,600——
2012-12-26$39.57$128.57138,400——
2012-12-24$39.64$128.8085,200——
2012-12-21$39.64$128.80506,700——
2012-12-20$39.96$129.84237,300——
2012-12-19$39.83$129.42517,900——
2012-12-18$40.17$130.52695,000——
2012-12-17$38.80$126.07159,600——
2012-12-14$38.52$125.16137,700——
2012-12-13$38.25$124.28291,800——
2012-12-12$38.92$126.46113,200——
2012-12-11$39.10$127.04248,600——
2012-12-10$38.88$126.33231,900——
2012-12-07$38.09$123.76121,000——
2012-12-06$37.84$122.95194,400——
2012-12-05$37.95$123.31320,100——
2012-12-04$37.01$120.25331,700——
2012-12-03$37.12$120.61365,800——
2012-11-30$37.73$122.59444,300——
2012-11-29$37.77$122.72233,500——
2012-11-28$37.35$121.36261,100——
2012-11-27$37.54$121.32391,000——
2012-11-26$36.98$119.51258,200——
2012-11-23$36.98$119.5171,300——
2012-11-21$36.52$118.03367,900——
2012-11-20$36.35$117.48265,500——
2012-11-19$36.23$117.09265,900——
2012-11-16$34.91$112.82237,400——
2012-11-15$35.05$113.28495,200——
2012-11-14$35.95$116.19807,700——
2012-11-13$36.21$117.03678,500——
2012-11-12$35.21$113.79278,000——
2012-11-09$35.25$113.92161,300——
2012-11-08$35.58$114.99283,100——
2012-11-07$36.56$118.16339,300——
2012-11-06$37.02$119.64343,900——
2012-11-05$36.83$119.03576,600——
2012-11-02$36.88$119.19571,200——
2012-11-01$36.68$118.55670,000——
2012-10-31$35.76$115.57524,500——
2012-10-26$35.34$114.21316,400——
2012-10-25$35.05$113.28447,500——
2012-10-24$34.58$111.76323,200——
2012-10-23$34.50$111.501,047,900——
2012-10-22$33.72$108.98938,300——
2012-10-19$34.59$111.79746,300——
2012-10-18$36.50$117.96487,200——
2012-10-17$37.26$120.42483,400——
2012-10-16$37.55$121.36199,000——
2012-10-15$36.68$118.55227,100——
2012-10-12$36.63$118.38178,600——
2012-10-11$37.07$119.81195,300——
2012-10-10$36.51$118.00239,000——
2012-10-09$36.71$118.64285,100——
2012-10-08$36.49$117.93316,600——
2012-10-05$37.22$120.29231,900——
2012-10-04$36.87$119.16171,600——
2012-10-03$36.26$117.19361,500——
2012-10-02$36.31$117.35236,200——
2012-10-01$36.20$116.99759,200——
2012-09-28$36.57$118.19323,800——
2012-09-27$37.20$120.23165,000——
2012-09-26$36.89$119.22177,800——
2012-09-25$37.29$120.52285,900——
2012-09-24$37.85$122.33262,900——
2012-09-21$38.19$123.43800,400——
2012-09-20$38.43$124.20271,100——
2012-09-19$38.72$125.14284,700——
2012-09-18$38.28$123.72467,200——
2012-09-17$38.78$125.33313,500——
2012-09-14$39.27$126.92597,900——
2012-09-13$39.18$126.62400,700——
2012-09-12$37.97$122.71478,900——
2012-09-11$38.02$122.88300,900——
2012-09-10$37.40$120.87357,900——
2012-09-07$37.51$121.23238,800——
2012-09-06$36.75$118.77299,100——
2012-09-05$35.53$114.83464,400——
2012-09-04$34.54$111.63373,200——
2012-08-31$34.83$112.57292,200——
2012-08-30$34.66$112.02357,000——
2012-08-29$35.02$113.18293,500——
2012-08-28$35.26$113.31238,600——
2012-08-27$35.47$113.98301,000——
2012-08-24$35.88$115.30237,900——
2012-08-23$36.13$116.11236,400——
2012-08-22$37.05$119.06367,400——
2012-08-21$36.81$118.29286,300——
2012-08-20$36.77$118.16320,800——
2012-08-17$36.86$118.45244,600——
2012-08-16$36.79$118.23334,400——
2012-08-15$36.32$116.72281,700——
2012-08-14$36.00$115.69344,700——
2012-08-13$36.12$116.07367,800——
2012-08-10$37.26$119.74160,900——
2012-08-09$37.29$119.83210,300——
2012-08-08$37.29$119.83427,300——
2012-08-07$37.30$119.87380,700——
2012-08-06$36.85$118.42302,000——
2012-08-03$37.10$119.22301,500——
2012-08-02$36.15$116.17406,900——
2012-08-01$36.55$117.46734,600——
2012-07-31$39.00$125.33516,000——
2012-07-30$38.65$124.20271,300——
2012-07-27$38.48$123.66209,800——
2012-07-26$37.33$119.96282,800——
2012-07-25$36.87$118.48238,000——
2012-07-24$36.89$118.55303,700——
2012-07-23$37.55$120.67329,100——
2012-07-20$39.03$125.42350,700——
2012-07-19$39.60$127.26376,400——
2012-07-18$39.51$126.97309,800——
2012-07-17$39.57$127.16349,800——
2012-07-16$38.74$124.49407,000——
2012-07-13$39.26$126.16239,500——
2012-07-12$38.51$123.75637,200——
2012-07-11$39.35$126.45425,900——
2012-07-10$40.71$130.82349,300——
2012-07-09$40.54$130.28351,400——
2012-07-06$41.08$132.01211,800——
2012-07-05$41.57$133.59247,300——
2012-07-03$41.29$132.69149,700——
2012-07-02$40.32$129.57395,300——
2012-06-29$40.70$130.79418,600——
2012-06-28$38.74$124.49692,200——
2012-06-27$38.15$122.60529,300——
2012-06-26$37.81$121.50335,200——
2012-06-25$37.31$119.90491,700——
2012-06-22$37.67$121.05574,500——
2012-06-21$36.51$117.331,914,800——
2012-06-20$37.97$122.02130,800——
2012-06-19$38.43$123.50387,100——
2012-06-18$37.35$120.03272,300——
2012-06-15$36.80$118.26501,100——
2012-06-14$36.46$117.17461,200——
2012-06-13$36.17$116.23408,200——
2012-06-12$36.49$117.26249,500——
2012-06-11$35.91$115.40331,000——
2012-06-08$36.84$118.39439,800——
2012-06-07$36.53$117.39501,100——
2012-06-06$36.93$118.68422,700——
2012-06-05$35.94$115.49267,500——
2012-06-04$35.55$114.24724,900——
2012-06-01$35.83$115.14391,200——
2012-05-31$37.80$121.47610,600——
2012-05-30$38.15$122.60288,500——
2012-05-29$39.35$125.81472,300——
2012-05-25$38.27$122.36569,900——
2012-05-24$39.15$125.17387,000——
2012-05-23$38.99$124.66255,000——
2012-05-22$38.67$123.64277,000——
2012-05-21$38.89$124.34341,700——
2012-05-18$36.92$118.04269,400——
2012-05-17$37.34$119.38441,700——
2012-05-16$38.97$124.60468,100——
2012-05-15$39.97$127.79653,900——
2012-05-14$41.20$131.73246,400——
2012-05-11$41.87$133.87340,300——
2012-05-10$42.04$134.41353,000——
2012-05-09$41.87$133.87414,900——
2012-05-08$42.07$134.51571,200——
2012-05-07$42.67$136.43288,000——
2012-05-04$42.60$136.20492,800——
2012-05-03$44.20$141.32315,700——
2012-05-02$44.66$142.79762,400——
2012-05-01$42.97$137.38579,200——
2012-04-30$43.13$137.90300,000——
2012-04-27$43.61$139.43272,500——
2012-04-26$43.51$139.11306,800——
2012-04-25$42.99$137.45302,200——
2012-04-24$42.35$135.40172,400——
2012-04-23$42.40$135.56310,800——
2012-04-20$42.45$135.72281,200——
2012-04-19$42.33$135.34225,200——
2012-04-18$42.61$136.23206,000——
2012-04-17$43.17$138.02181,900——
2012-04-16$42.22$134.99256,100——
2012-04-13$42.36$135.43265,100——
2012-04-12$42.90$137.16381,000——
2012-04-11$41.65$133.16579,400——
2012-04-10$40.73$130.22430,100——
2012-04-09$41.42$132.43283,200——
2012-04-05$41.80$133.64217,600——
2012-04-04$42.05$134.44372,400——
2012-04-03$42.54$136.01406,900——
2012-04-02$43.01$137.51556,800——
2012-03-30$42.68$136.46213,000——
2012-03-29$42.70$136.52161,500——
2012-03-28$42.47$135.79119,400——
2012-03-27$42.94$137.29244,300——
2012-03-26$43.24$138.25226,300——
2012-03-23$42.71$136.55170,400——
2012-03-22$42.07$134.51289,000——
2012-03-21$42.56$136.07134,400——
2012-03-20$42.61$136.23154,600——
2012-03-19$42.94$137.29306,000——
2012-03-16$42.92$137.22389,800——
2012-03-15$43.03$137.58366,900——
2012-03-14$42.77$136.74217,800——
2012-03-13$43.26$138.31519,000——
2012-03-12$42.06$134.47617,600——
2012-03-09$42.03$134.38785,700——
2012-03-08$40.70$130.13366,500——
2012-03-07$39.64$126.74436,600——
2012-03-06$38.11$121.85455,800——
2012-03-05$39.50$126.29376,800——
2012-03-02$40.23$128.62179,800——
2012-03-01$40.87$130.67387,400——
2012-02-29$40.51$129.52487,400——
2012-02-28$41.34$132.17431,300——
2012-02-27$41.24$131.85425,300——
2012-02-24$41.00$131.09396,400——
2012-02-23$41.13$131.50327,300——
2012-02-22$41.02$131.15279,600——
2012-02-21$41.16$131.02490,000——
2012-02-17$41.00$130.51435,700——
2012-02-16$40.97$130.42202,400——
2012-02-15$39.86$126.88400,200——
2012-02-14$39.52$125.80361,200——
2012-02-13$40.53$129.02236,800——
2012-02-10$40.12$127.71210,400——
2012-02-09$40.89$130.16298,200——
2012-02-08$41.30$131.47547,200——
2012-02-07$41.13$130.93227,100——
2012-02-06$41.36$131.66410,900——
2012-02-03$41.94$133.501,032,200——
2012-02-02$41.07$130.741,751,000——
2012-02-01$37.69$119.98628,600——
2012-01-31$36.20$115.23422,800——
2012-01-30$36.39$115.84324,100——
2012-01-27$36.07$114.82374,900——
2012-01-26$35.62$113.39217,300——
2012-01-25$35.91$114.31250,500——
2012-01-24$35.98$114.53283,600——
2012-01-23$35.02$111.48225,300——
2012-01-20$34.74$110.59201,100——
2012-01-19$34.84$110.90328,400——
2012-01-18$34.17$108.77481,200——
2012-01-17$33.70$107.27201,400——
2012-01-13$33.91$107.94273,200——
2012-01-12$34.30$109.18209,800——
2012-01-11$33.50$106.64209,700——
2012-01-10$33.34$106.13306,300——
2012-01-09$32.73$104.19393,100——
2012-01-06$32.75$104.25951,900——
2012-01-05$32.73$104.19688,400——
2012-01-04$33.25$105.84502,100——
2012-01-03$33.22$105.75410,500——