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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$47.52$180.92184,500——
2019-12-30$47.06$179.17143,400——
2019-12-27$46.98$178.87121,800——
2019-12-26$47.36$180.31124,000——
2019-12-24$47.61$181.2778,600——
2019-12-23$48.00$182.75165,200——
2019-12-20$47.74$181.76662,000——
2019-12-19$47.60$181.23377,800——
2019-12-18$47.19$179.67726,200——
2019-12-17$46.82$178.26327,900——
2019-12-16$47.15$179.51300,000——
2019-12-13$47.46$180.70263,300——
2019-12-12$48.32$183.97350,300——
2019-12-11$47.50$180.85230,200——
2019-12-10$47.26$179.93194,600——
2019-12-09$47.10$179.32544,600——
2019-12-06$47.76$181.84348,500——
2019-12-05$46.47$176.93280,200——
2019-12-04$46.20$175.90213,800——
2019-12-03$45.75$174.18166,200——
2019-12-02$46.67$177.69269,200——
2019-11-29$46.99$178.9170,800——
2019-11-27$47.64$181.38154,100——
2019-11-26$47.68$180.20246,500——
2019-11-25$47.66$180.12290,300——
2019-11-22$47.23$178.50235,200——
2019-11-21$47.10$178.01277,200——
2019-11-20$47.76$180.50384,100——
2019-11-19$47.94$181.18213,200——
2019-11-18$48.24$182.32259,200——
2019-11-15$48.05$181.60307,700——
2019-11-14$49.03$185.30214,800——
2019-11-13$49.30$186.32242,300——
2019-11-12$49.34$186.47305,600——
2019-11-11$49.47$186.97346,400——
2019-11-08$50.23$189.84433,800——
2019-11-07$49.72$187.91357,200——
2019-11-06$48.09$181.75407,500——
2019-11-05$49.93$188.70624,800——
2019-11-04$48.20$182.17426,800——
2019-11-01$45.93$173.59388,100——
2019-10-31$43.59$164.74377,000——
2019-10-30$45.69$172.68184,800——
2019-10-29$45.85$173.28268,900——
2019-10-28$45.67$172.60246,300——
2019-10-25$45.63$172.45164,800——
2019-10-24$44.70$168.94200,800——
2019-10-23$44.92$169.77200,800——
2019-10-22$44.46$168.03258,000——
2019-10-21$43.97$166.18179,100——
2019-10-18$43.77$165.42184,100——
2019-10-17$43.83$165.65334,100——
2019-10-16$43.25$163.46247,600——
2019-10-15$43.87$165.80255,000——
2019-10-14$43.64$164.93207,200——
2019-10-11$44.49$168.14188,400——
2019-10-10$42.66$161.23164,900——
2019-10-09$42.71$161.42166,700——
2019-10-08$42.33$159.98192,000——
2019-10-07$43.27$163.53305,500——
2019-10-04$43.71$165.20299,100——
2019-10-03$43.24$163.42292,300——
2019-10-02$43.22$163.34265,100——
2019-10-01$43.66$165.01141,400——
2019-09-30$45.32$171.28182,900——
2019-09-27$44.63$168.67172,100——
2019-09-26$45.11$170.49183,400——
2019-09-25$45.28$171.13227,100——
2019-09-24$44.39$167.77540,400——
2019-09-23$45.61$172.38210,500——
2019-09-20$45.29$171.17559,500——
2019-09-19$45.38$171.51264,700——
2019-09-18$45.44$171.73368,000——
2019-09-17$45.94$173.62284,100——
2019-09-16$46.75$176.69431,400——
2019-09-13$47.23$178.50298,900——
2019-09-12$46.92$177.33354,200——
2019-09-11$46.99$177.59319,800——
2019-09-10$45.84$173.25430,500——
2019-09-09$43.81$165.57383,300——
2019-09-06$42.16$159.34361,500——
2019-09-05$41.59$157.18306,600——
2019-09-04$39.96$151.02232,100——
2019-09-03$38.85$146.83355,100——
2019-08-30$40.00$151.17213,900——
2019-08-29$39.47$149.17253,600——
2019-08-28$38.98$146.00324,700——
2019-08-27$37.94$142.10290,000——
2019-08-26$38.05$142.51288,500——
2019-08-23$37.90$141.95437,300——
2019-08-22$38.89$145.66293,200——
2019-08-21$38.64$144.72282,800——
2019-08-20$38.43$143.94313,500——
2019-08-19$38.82$145.40395,400——
2019-08-16$38.34$143.60424,400——
2019-08-15$37.69$141.17347,200——
2019-08-14$37.75$141.39415,000——
2019-08-13$38.99$146.03370,200——
2019-08-12$38.12$142.78333,500——
2019-08-09$38.21$143.11459,500——
2019-08-08$40.20$150.57647,400——
2019-08-07$38.80$145.32616,500——
2019-08-06$39.01$146.11889,800——
2019-08-05$39.52$148.02773,100——
2019-08-02$41.38$154.99449,000——
2019-08-01$42.50$159.18539,900——
2019-07-31$44.72$167.50560,700——
2019-07-30$45.89$171.88279,800——
2019-07-29$44.42$166.37507,600——
2019-07-26$45.95$172.10306,700——
2019-07-25$46.09$172.63256,800——
2019-07-24$47.09$176.37193,600——
2019-07-23$45.87$171.80256,700——
2019-07-22$44.66$167.27167,800——
2019-07-19$45.07$168.81235,500——
2019-07-18$44.62$167.12182,500——
2019-07-17$44.97$168.43224,400——
2019-07-16$46.32$173.49220,500——
2019-07-15$45.80$171.54404,700——
2019-07-12$45.66$171.02283,800——
2019-07-11$44.46$166.52252,300——
2019-07-10$45.01$168.58242,900——
2019-07-09$45.82$171.62213,200——
2019-07-08$46.40$173.79262,100——
2019-07-05$47.60$178.28155,900——
2019-07-03$47.74$178.81263,300——
2019-07-02$47.66$178.51437,600——
2019-07-01$48.23$180.64337,800——
2019-06-28$47.71$178.69494,000——
2019-06-27$46.09$172.63551,100——
2019-06-26$45.70$171.17179,500——
2019-06-25$45.49$170.38252,600——
2019-06-24$45.62$170.87237,500——
2019-06-21$45.65$170.98554,100——
2019-06-20$46.39$173.75324,200——
2019-06-19$45.88$171.84256,400——
2019-06-18$46.19$173.00406,400——
2019-06-17$45.80$171.54280,200——
2019-06-14$45.47$170.30301,200——
2019-06-13$46.94$175.81385,100——
2019-06-12$46.83$175.40493,500——
2019-06-11$46.25$173.23608,300——
2019-06-10$45.96$172.14333,600——
2019-06-07$45.00$168.54443,500——
2019-06-06$44.62$167.12353,900——
2019-06-05$43.88$164.35320,200——
2019-06-04$43.55$163.11422,600——
2019-06-03$40.91$153.23598,300——
2019-05-31$39.94$149.59476,500——
2019-05-30$40.93$153.30232,400——
2019-05-29$41.37$153.64368,100——
2019-05-28$41.33$153.49243,200——
2019-05-24$41.28$153.30303,000——
2019-05-23$41.15$152.82341,800——
2019-05-22$42.72$158.65234,400——
2019-05-21$43.79$162.62333,300——
2019-05-20$42.39$157.43216,200——
2019-05-17$42.80$158.95213,800——
2019-05-16$43.88$162.96351,500——
2019-05-15$44.23$164.26283,500——
2019-05-14$44.48$165.19305,600——
2019-05-13$44.01$163.44470,300——
2019-05-10$46.52$172.76422,600——
2019-05-09$46.38$172.24534,200——
2019-05-08$46.84$173.95437,300——
2019-05-07$47.15$175.10892,300——
2019-05-06$46.19$171.54637,400——
2019-05-03$46.91$174.21415,600——
2019-05-02$44.95$166.93271,900——
2019-05-01$45.39$168.57390,400——
2019-04-30$45.38$168.53279,100——
2019-04-29$45.87$170.35266,600——
2019-04-26$45.96$170.68237,700——
2019-04-25$45.22$167.94229,000——
2019-04-24$47.39$175.99521,100——
2019-04-23$47.92$177.96291,600——
2019-04-22$47.39$175.99282,100——
2019-04-18$48.05$178.45184,000——
2019-04-17$47.98$178.19487,000——
2019-04-16$47.36$175.88277,000——
2019-04-15$46.29$171.91290,500——
2019-04-12$45.72$169.79296,400——
2019-04-11$45.17$167.75158,400——
2019-04-10$44.70$166.00217,000——
2019-04-09$44.53$165.37281,600——
2019-04-08$45.36$168.46313,500——
2019-04-05$45.31$168.27280,500——
2019-04-04$44.70$166.00397,600——
2019-04-03$43.66$162.14429,700——
2019-04-02$42.98$159.62216,200——
2019-04-01$42.90$159.32401,400——
2019-03-29$41.63$154.60399,200——
2019-03-28$41.11$152.67226,500——
2019-03-27$40.40$150.04274,500——
2019-03-26$40.69$151.11196,200——
2019-03-25$40.50$150.41489,900——
2019-03-22$40.79$151.48277,200——
2019-03-21$43.21$160.47192,300——
2019-03-20$42.78$158.87228,800——
2019-03-19$42.93$159.43320,000——
2019-03-18$43.12$160.14346,200——
2019-03-15$43.36$161.03724,000——
2019-03-14$42.85$159.13627,900——
2019-03-13$44.18$164.07477,400——
2019-03-12$44.87$166.64287,300——
2019-03-11$44.89$166.71360,700——
2019-03-08$43.72$162.36998,800——
2019-03-07$46.02$170.91681,200——
2019-03-06$46.17$171.46322,900——
2019-03-05$46.76$173.65320,300——
2019-03-04$47.54$176.55296,300——
2019-03-01$47.39$175.99322,900——
2019-02-28$46.88$174.10295,800——
2019-02-27$47.10$174.92393,700——
2019-02-26$47.69$177.11370,400——
2019-02-25$47.76$177.37728,200——
2019-02-22$47.67$177.03375,800——
2019-02-21$46.59$173.02412,500——
2019-02-20$47.62$175.62429,300——
2019-02-19$46.91$173.00398,400——
2019-02-15$46.52$171.57582,800——
2019-02-14$45.20$166.70646,400——
2019-02-13$44.81$165.26520,700——
2019-02-12$44.33$163.49482,700——
2019-02-11$43.14$159.10414,600——
2019-02-08$42.77$157.74374,800——
2019-02-07$42.93$158.33466,100——
2019-02-06$43.82$161.61974,900——
2019-02-05$43.39$160.021,738,500——
2019-02-04$48.09$177.36286,500——
2019-02-01$48.04$177.17315,100——
2019-01-31$46.89$172.93232,200——
2019-01-30$47.43$174.92292,500——
2019-01-29$46.87$172.86200,100——
2019-01-28$46.41$171.16385,800——
2019-01-25$46.92$173.04234,700——
2019-01-24$45.37$167.32145,600——
2019-01-23$45.26$166.92299,000——
2019-01-22$46.49$171.46339,500——
2019-01-18$47.64$175.70161,400——
2019-01-17$46.56$171.71402,700——
2019-01-16$45.57$168.06391,500——
2019-01-15$44.76$165.08274,400——
2019-01-14$45.38$167.36535,600——
2019-01-11$45.25$166.88466,900——
2019-01-10$45.92$169.35273,200——
2019-01-09$45.48$167.73254,200——
2019-01-08$44.76$165.08353,200——
2019-01-07$44.56$164.34544,200——
2019-01-04$44.21$163.05342,800——
2019-01-03$42.29$155.97369,300——
2019-01-02$43.46$160.28357,400——