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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$44.88$177.01273,900——
2020-12-30$44.78$176.62121,900——
2020-12-29$43.83$172.87213,300——
2020-12-28$44.46$175.36182,700——
2020-12-24$44.32$174.8194,400——
2020-12-23$44.39$175.08170,000——
2020-12-22$43.82$172.83274,000——
2020-12-21$44.16$174.18388,100——
2020-12-18$44.28$174.651,154,000——
2020-12-17$43.45$171.37437,800——
2020-12-16$42.42$167.31463,600——
2020-12-15$41.57$163.96383,100——
2020-12-14$40.95$161.51358,000——
2020-12-11$41.77$164.75308,100——
2020-12-10$41.73$164.59584,600——
2020-12-09$41.72$164.55344,400——
2020-12-08$42.01$165.70386,900——
2020-12-07$42.24$166.60310,900——
2020-12-04$43.02$169.68742,200——
2020-12-03$41.41$163.33426,200——
2020-12-02$41.68$164.39472,700——
2020-12-01$41.51$163.72438,500——
2020-11-30$41.41$163.33522,200——
2020-11-27$43.61$172.0195,900——
2020-11-25$43.59$171.93223,600——
2020-11-24$44.85$175.52469,300——
2020-11-23$44.11$172.62351,700——
2020-11-20$41.83$163.70253,100——
2020-11-19$41.69$163.15343,400——
2020-11-18$41.52$162.48172,900——
2020-11-17$42.08$164.68188,800——
2020-11-16$42.27$165.42339,000——
2020-11-13$40.97$160.33147,100——
2020-11-12$39.88$156.07219,500——
2020-11-11$41.56$162.64248,000——
2020-11-10$43.18$168.98277,000——
2020-11-09$42.90$167.88305,200——
2020-11-06$41.22$161.31191,900——
2020-11-05$41.34$161.78204,000——
2020-11-04$38.66$151.29217,300——
2020-11-03$40.76$159.51344,900——
2020-11-02$39.57$154.85208,700——
2020-10-30$38.01$148.75201,900——
2020-10-29$37.96$148.55316,700——
2020-10-28$37.14$145.34220,600——
2020-10-27$38.63$151.17222,800——
2020-10-26$39.62$155.05260,400——
2020-10-23$41.10$160.84137,200——
2020-10-22$40.72$159.35284,100——
2020-10-21$40.39$158.06194,400——
2020-10-20$40.98$160.37188,500——
2020-10-19$40.88$159.98204,500——
2020-10-16$41.09$160.80158,600——
2020-10-15$40.90$160.06224,900——
2020-10-14$40.70$159.28153,100——
2020-10-13$40.53$158.61164,600——
2020-10-12$41.02$160.53190,400——
2020-10-09$40.68$159.20181,500——
2020-10-08$40.80$159.67231,300——
2020-10-07$40.96$160.29217,300——
2020-10-06$39.57$154.85248,300——
2020-10-05$39.69$155.32233,600——
2020-10-02$37.92$148.40280,100——
2020-10-01$36.29$142.02269,200——
2020-09-30$36.03$141.00251,600——
2020-09-29$36.04$141.04205,200——
2020-09-28$36.40$142.45183,700——
2020-09-25$35.23$137.87304,700——
2020-09-24$35.37$138.42275,800——
2020-09-23$35.51$138.96368,900——
2020-09-22$35.96$140.73387,200——
2020-09-21$35.76$139.94514,100——
2020-09-18$39.49$154.541,040,300——
2020-09-17$40.11$156.97472,200——
2020-09-16$38.75$151.64393,000——
2020-09-15$38.34$150.04196,900——
2020-09-14$38.47$150.55265,700——
2020-09-11$37.86$148.16203,000——
2020-09-10$37.91$148.36263,500——
2020-09-09$38.41$150.31332,300——
2020-09-08$37.28$145.89368,100——
2020-09-04$38.51$150.71196,400——
2020-09-03$37.47$146.64303,900——
2020-09-02$38.41$150.31234,200——
2020-09-01$37.78$147.85267,600——
2020-08-31$37.01$144.83318,500——
2020-08-28$38.51$150.71243,900——
2020-08-27$38.00$148.71196,900——
2020-08-26$38.50$149.30177,200——
2020-08-25$38.64$149.84318,300——
2020-08-24$39.51$153.21200,300——
2020-08-21$38.39$148.87124,700——
2020-08-20$39.04$151.39211,300——
2020-08-19$39.22$152.09371,700——
2020-08-18$39.49$153.14246,300——
2020-08-17$40.18$155.81340,500——
2020-08-14$40.60$157.44234,300——
2020-08-13$41.12$159.46328,100——
2020-08-12$41.12$159.46284,100——
2020-08-11$40.74$157.98285,700——
2020-08-10$39.47$153.06285,600——
2020-08-07$38.57$149.57322,300——
2020-08-06$38.10$147.75251,400——
2020-08-05$38.53$149.41265,600——
2020-08-04$37.59$145.77283,400——
2020-08-03$36.97$143.36213,200——
2020-07-31$36.48$141.46242,700——
2020-07-30$37.06$143.71196,700——
2020-07-29$38.64$149.84144,700——
2020-07-28$37.65$146.00206,300——
2020-07-27$38.78$150.38226,800——
2020-07-24$38.25$148.3397,100——
2020-07-23$38.69$150.03166,800——
2020-07-22$38.59$149.65211,600——
2020-07-21$37.98$147.28118,800——
2020-07-20$37.44$145.19123,300——
2020-07-17$38.43$149.02124,100——
2020-07-16$38.58$149.61178,500——
2020-07-15$39.17$151.89232,400——
2020-07-14$37.83$146.70214,200——
2020-07-13$36.91$143.13168,600——
2020-07-10$36.55$141.73250,000——
2020-07-09$35.46$137.51331,900——
2020-07-08$36.68$142.24248,400——
2020-07-07$37.16$144.10291,300——
2020-07-06$37.77$146.47309,200——
2020-07-02$37.00$143.48214,100——
2020-07-01$36.51$141.58409,100——
2020-06-30$37.05$143.67238,100——
2020-06-29$36.55$141.73267,600——
2020-06-26$35.26$136.73719,600——
2020-06-25$36.39$141.11393,300——
2020-06-24$35.67$138.32397,600——
2020-06-23$37.06$143.71397,900——
2020-06-22$36.66$142.16265,000——
2020-06-19$37.16$144.10578,100——
2020-06-18$37.31$144.68359,700——
2020-06-17$37.94$147.12510,900——
2020-06-16$38.46$149.14354,500——
2020-06-15$36.84$142.86472,100——
2020-06-12$36.15$140.18310,800——
2020-06-11$35.19$136.46379,800——
2020-06-10$39.58$153.48513,000——
2020-06-09$42.13$163.37667,500——
2020-06-08$43.04$166.90347,100——
2020-06-05$41.19$159.73524,600——
2020-06-04$40.59$157.40469,400——
2020-06-03$39.23$152.13289,200——
2020-06-02$37.52$145.50402,600——
2020-06-01$36.50$141.54234,700——
2020-05-29$35.72$138.52358,100——
2020-05-28$36.53$141.66597,600——
2020-05-27$37.72$144.91643,600——
2020-05-26$36.21$139.11390,100——
2020-05-22$34.26$131.62293,100——
2020-05-21$34.75$133.50526,800——
2020-05-20$33.92$130.32434,700——
2020-05-19$32.87$126.28423,800——
2020-05-18$32.75$125.82631,300——
2020-05-15$29.10$111.80437,600——
2020-05-14$28.74$110.41466,700——
2020-05-13$28.17$108.22507,300——
2020-05-12$29.47$113.221,279,100——
2020-05-11$31.84$122.32718,600——
2020-05-08$32.49$124.82481,400——
2020-05-07$31.34$120.40215,900——
2020-05-06$30.90$118.71194,600——
2020-05-05$31.40$120.63259,700——
2020-05-04$31.43$120.75309,100——
2020-05-01$31.84$122.32482,000——
2020-04-30$33.89$130.20493,800——
2020-04-29$34.96$134.31288,100——
2020-04-28$32.96$126.63270,100——
2020-04-27$32.15$123.52368,200——
2020-04-24$30.27$116.29211,000——
2020-04-23$29.94$115.02307,100——
2020-04-22$29.25$112.37323,000——
2020-04-21$28.47$109.38333,100——
2020-04-20$29.13$111.91396,600——
2020-04-17$29.81$114.53406,100——
2020-04-16$28.28$108.65512,500——
2020-04-15$29.10$111.80389,600——
2020-04-14$30.52$117.25282,600——
2020-04-13$30.23$116.14214,000——
2020-04-09$30.63$117.68397,700——
2020-04-08$29.23$112.30345,500——
2020-04-07$27.87$107.07564,200——
2020-04-06$27.93$107.30305,700——
2020-04-03$25.97$99.77461,500——
2020-04-02$25.96$99.73412,900——
2020-04-01$26.49$101.77510,200——
2020-03-31$26.12$100.35399,700——
2020-03-30$26.25$100.85476,000——
2020-03-27$25.04$96.20413,200——
2020-03-26$26.73$102.69346,200——
2020-03-25$26.16$100.50740,700——
2020-03-24$24.32$93.43416,800——
2020-03-23$21.94$84.29574,200——
2020-03-20$21.08$80.991,089,300——
2020-03-19$22.67$87.09606,900——
2020-03-18$22.68$87.13608,900——
2020-03-17$29.42$113.03604,700——
2020-03-16$26.12$100.35515,900——
2020-03-13$32.27$123.98787,200——
2020-03-12$28.33$108.84640,900——
2020-03-11$29.91$114.91544,000——
2020-03-10$32.19$123.67548,500——
2020-03-09$32.42$124.55858,300——
2020-03-06$35.30$135.62399,400——
2020-03-05$36.65$140.80268,100——
2020-03-04$38.46$147.76297,500——
2020-03-03$37.55$144.26397,800——
2020-03-02$38.61$148.33541,100——
2020-02-28$37.38$143.61581,300——
2020-02-27$36.94$141.92923,000——
2020-02-26$38.94$148.26343,700——
2020-02-25$39.54$150.54399,300——
2020-02-24$41.44$157.77497,400——
2020-02-21$42.97$163.60250,100——
2020-02-20$43.30$164.86264,500——
2020-02-19$42.63$162.31184,800——
2020-02-18$42.22$160.74271,900——
2020-02-14$43.45$165.43397,900——
2020-02-13$43.14$164.25283,500——
2020-02-12$43.80$166.76327,600——
2020-02-11$42.95$163.52476,500——
2020-02-10$41.85$159.34222,000——
2020-02-07$41.89$159.49289,300——
2020-02-06$42.34$161.20528,400——
2020-02-05$43.04$163.87529,400——
2020-02-04$42.15$160.48712,600——
2020-02-03$40.13$152.79472,800——
2020-01-31$39.85$151.72522,500——
2020-01-30$41.35$157.43243,100——
2020-01-29$41.46$157.85330,600——
2020-01-28$41.53$158.12232,100——
2020-01-27$41.30$157.24445,200——
2020-01-24$43.15$164.29325,400——
2020-01-23$43.47$165.50324,700——
2020-01-22$43.33$164.97190,400——
2020-01-21$44.33$168.78297,900——
2020-01-17$44.80$170.57164,600——
2020-01-16$45.56$173.46157,200——
2020-01-15$45.16$171.94227,600——
2020-01-14$45.84$174.53145,300——
2020-01-13$45.83$174.49174,600——
2020-01-10$44.83$170.68232,500——
2020-01-09$45.54$173.38219,300——
2020-01-08$46.18$175.82255,200——
2020-01-07$45.97$175.02189,500——
2020-01-06$46.05$175.33312,100——
2020-01-03$46.32$176.35284,200——
2020-01-02$47.10$179.32213,900——