NYSE - Nasdaq Real Time Price
USD
Cabot Corporation (CBT)
74.43
+0.58
(+0.79%)
At close: October 30 at 4:00:03 PM EDT
74.43
0.00
(0.00%)
After hours: October 30 at 4:12:42 PM EDT
Trade Cabot on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
73.91
74.63
73.50
74.43
74.43
664,000
Oct 29, 2026
73.91
74.52
73.13
73.85
73.85
392,200
Oct 28, 2026
74.32
74.32
72.91
73.77
73.77
316,800
Oct 27, 2026
73.28
74.37
72.71
74.02
74.02
392,900
Oct 26, 2026
74.15
74.42
72.75
72.88
72.88
317,600
Oct 23, 2026
73.66
74.01
72.26
73.79
73.79
352,200
Oct 22, 2026
73.60
74.52
73.43
74.33
74.33
338,600
Oct 21, 2026
73.78
73.86
72.62
73.78
73.78
411,000
Oct 20, 2026
73.41
74.21
73.04
73.62
73.62
292,000
Oct 19, 2026
75.00
75.00
73.13
73.46
73.46
353,400
Oct 16, 2026
75.66
76.65
73.99
74.29
74.29
317,300
Oct 15, 2026
75.99
76.35
75.27
75.48
75.48
321,200
Oct 14, 2026
74.94
75.52
74.36
75.15
75.15
377,900
Oct 13, 2026
74.27
75.66
74.25
75.47
75.47
298,500
Oct 12, 2026
74.63
75.46
74.07
74.26
74.26
352,700
Oct 9, 2026
75.27
75.64
74.50
74.91
74.91
285,600
Oct 8, 2026
75.58
76.41
74.78
75.61
75.61
363,200
Oct 7, 2026
76.67
76.91
75.36
75.41
75.41
420,400
Oct 6, 2026
76.87
77.74
76.64
77.11
77.11
419,000
Oct 5, 2026
76.67
78.13
75.10
77.38
77.38
496,000
Oct 2, 2026
77.67
78.68
76.93
76.95
76.95
376,700
Oct 1, 2026
76.50
77.14
74.55
76.35
76.35
606,600
Sep 30, 2026
77.94
78.02
76.76
76.91
76.91
570,100
Sep 29, 2026
78.65
78.65
77.65
77.76
77.76
362,900
Sep 28, 2026
78.19
79.29
77.50
78.45
78.45
370,700
Sep 25, 2026
78.52
80.11
78.43
78.76
78.76
413,800
Sep 24, 2026
78.52
78.92
77.76
78.65
78.65
293,600
Sep 23, 2026
79.09
80.04
78.75
78.80
78.80
335,800
Sep 22, 2026
77.39
79.96
77.39
79.47
79.47
340,200
Sep 21, 2026
77.88
77.88
76.21
76.59
76.59
313,200
Sep 18, 2026
77.09
77.51
76.03
77.44
77.44
1,046,700
Sep 17, 2026
79.65
79.65
77.35
77.56
77.56
323,100
Sep 16, 2026
80.03
80.03
77.62
78.46
78.46
425,800
Sep 15, 2026
79.20
80.51
78.37
79.20
79.20
517,500
Sep 14, 2026
79.10
80.82
78.02
80.76
80.76
452,300
Sep 11, 2026
79.23
80.09
78.59
79.68
79.68
382,100
Sep 10, 2026
78.86
78.94
77.68
78.79
78.79
283,700
Sep 9, 2026
80.53
80.53
78.59
79.35
79.35
360,100
Sep 8, 2026
82.35
82.35
80.16
80.32
80.32
275,900
Sep 4, 2026
80.26
82.40
80.24
81.48
81.48
284,100
Sep 3, 2026
83.77
83.77
80.95
81.19
81.19
343,400
Sep 2, 2026
82.13
83.90
81.09
82.84
82.84
374,400
Sep 1, 2026
81.47
81.91
80.50
80.65
80.65
358,200
Aug 31, 2026
83.99
84.15
82.01
82.71
82.71
351,200
Aug 28, 2026
0.473
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
84.27
85.60
83.02
83.65
83.65
399,700
Aug 27, 2026
83.77
84.69
83.02
84.58
84.11
215,900
Aug 26, 2026
84.03
85.03
83.88
84.58
84.11
235,600
Aug 25, 2026
84.00
85.05
82.37
83.64
83.17
316,800
Aug 24, 2026
85.45
85.50
83.47
83.88
83.41
281,200
Aug 21, 2026
85.45
86.05
84.32
85.19
84.71
353,400
Aug 20, 2026
84.66
85.84
84.11
84.93
84.46
357,700
Aug 19, 2026
85.48
86.96
84.74
85.18
84.70
415,800
Aug 18, 2026
86.58
86.58
84.04
84.26
83.79
439,100
Aug 17, 2026
86.88
88.04
86.00
86.40
85.92
352,500
Aug 14, 2026
85.84
87.91
85.84
87.88
87.39
256,600
Aug 13, 2026
85.39
87.00
85.39
86.27
85.79
351,900
Aug 12, 2026
86.85
87.40
85.45
86.30
85.82
324,800
Aug 11, 2026
86.82
89.23
86.82
86.98
86.49
428,300
Aug 10, 2026
87.15
88.27
86.06
86.45
85.97
394,000
Aug 7, 2026
87.10
87.80
85.60
87.62
87.13
645,300
Aug 6, 2026
83.39
87.92
83.39
87.55
87.06
522,100
Aug 5, 2026
81.97
85.20
80.61
84.54
84.07
843,900
Aug 4, 2026
81.18
84.51
78.58
81.96
81.50
1,478,100
Aug 3, 2026
88.40
90.52
88.39
89.58
89.08
550,900
Jul 31, 2026
87.71
88.61
86.33
88.02
87.53
454,500
Jul 30, 2026
87.03
89.08
85.77
88.23
87.74
596,200
Jul 29, 2026
90.85
92.07
89.87
91.53
91.02
376,500
Jul 28, 2026
90.16
92.99
89.95
91.05
90.54
256,800
Jul 27, 2026
90.59
91.66
87.93
89.37
88.87
324,600
Jul 24, 2026
89.99
90.59
89.11
90.15
89.65
206,300
Jul 23, 2026
88.62
89.53
87.95
89.11
88.61
307,300
Jul 22, 2026
89.15
90.50
89.05
89.58
89.08
454,900
Jul 21, 2026
89.47
89.47
87.10
88.87
88.37
515,600
Jul 20, 2026
91.46
91.46
88.84
88.89
88.39
336,900
Jul 17, 2026
90.78
92.08
89.92
90.39
89.88
311,200
Jul 16, 2026
89.82
92.22
89.49
91.38
90.87
299,500
Jul 15, 2026
87.61
90.31
87.61
89.84
89.34
325,800
Jul 14, 2026
89.46
89.79
87.41
87.74
87.25
439,600
Jul 13, 2026
87.56
88.86
87.01
87.84
87.35
316,300
Jul 10, 2026
85.83
89.38
85.62
87.32
86.83
372,600
Jul 9, 2026
83.40
86.29
83.22
85.52
85.04
496,400
Jul 8, 2026
86.42
86.51
81.60
82.90
82.44
986,100
Jul 7, 2026
87.25
88.24
86.86
87.41
86.92
453,300
Jul 6, 2026
87.63
88.51
85.91
87.60
87.11
343,400
Jul 2, 2026
86.90
88.06
85.06
86.35
85.87
397,900
Jul 1, 2026
90.54
91.42
86.51
86.70
86.22
431,300
Jun 30, 2026
91.10
91.81
90.46
90.82
90.31
519,900
Jun 29, 2026
92.18
92.18
87.84
90.36
89.85
755,100
Jun 26, 2026
92.25
94.53
92.00
93.40
92.88
2,492,700
Jun 25, 2026
92.39
93.71
91.68
93.09
92.57
486,500
Jun 24, 2026
88.00
91.90
87.55
91.89
91.38
767,000
Jun 23, 2026
89.58
91.55
87.43
87.49
87.00
485,100
Jun 22, 2026
91.07
93.15
90.11
90.70
90.19
848,400
Jun 18, 2026
88.95
91.80
88.92
91.80
91.29
1,456,600
Jun 17, 2026
88.50
90.08
88.10
88.45
87.96
416,000
Jun 16, 2026
89.20
90.07
87.80
88.31
87.82
593,700
Jun 15, 2026
87.85
89.37
87.39
89.21
88.71
610,900
Jun 12, 2026
86.26
87.85
86.17
87.65
87.16
463,200
Jun 11, 2026
84.17
85.81
83.21
85.46
84.98
373,700
Jun 10, 2026
84.89
86.20
82.97
83.03
82.57
499,800
Jun 9, 2026
84.16
85.36
82.75
84.39
83.92
703,800
Jun 8, 2026
82.49
83.29
81.35
82.92
82.46
606,300
Jun 5, 2026
82.58
83.56
80.64
80.88
80.43
424,300
Jun 4, 2026
85.72
85.75
82.82
83.04
82.58
479,600
Jun 3, 2026
86.80
87.49
84.79
85.27
84.79
545,900
Jun 2, 2026
87.02
88.48
86.76
87.30
86.81
444,000
Jun 1, 2026
87.12
87.81
86.01
86.72
86.24
401,600
May 29, 2026
0.473
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
87.15
89.46
86.67
87.51
87.02
550,200
May 28, 2026
85.71
88.51
84.12
87.71
86.75
597,400
May 27, 2026
85.00
86.31
84.74
86.12
85.18
777,500
May 26, 2026
83.74
85.27
83.43
84.73
83.80
547,500
May 22, 2026
81.09
83.75
81.08
83.41
82.50
492,200
May 21, 2026
77.61
79.01
76.09
78.34
77.48
418,000
May 20, 2026
78.66
79.28
77.92
78.25
77.39
379,700
May 19, 2026
80.78
80.78
78.29
78.60
77.74
308,800
May 18, 2026
81.45
82.51
80.56
81.93
81.03
471,300
May 15, 2026
80.86
82.18
80.80
81.00
80.11
445,300
May 14, 2026
83.32
83.66
81.65
82.09
81.19
310,600
May 13, 2026
84.80
85.51
82.31
82.90
81.99
354,900
May 12, 2026
84.51
84.98
82.89
84.53
83.60
347,900
May 11, 2026
86.11
86.43
82.59
84.55
83.62
550,600
May 8, 2026
81.87
86.04
81.14
85.68
84.74
568,600
May 7, 2026
83.00
83.58
80.69
81.28
80.39
516,400
May 6, 2026
82.94
85.27
79.80
82.41
81.51
758,500
May 5, 2026
77.27
79.45
76.26
78.93
78.07
500,500
May 4, 2026
76.94
77.06
75.16
75.85
75.02
343,900
May 1, 2026
77.68
77.73
76.72
77.33
76.48
300,800
Apr 30, 2026
75.69
77.69
75.00
76.96
76.12
317,900
Apr 29, 2026
76.93
77.62
75.28
75.76
74.93
319,600
Apr 28, 2026
77.78
77.98
76.46
76.86
76.02
247,900
Apr 27, 2026
77.08
78.46
76.59
77.26
76.41
281,500
Apr 24, 2026
76.35
77.11
75.29
76.85
76.01
248,100
Apr 23, 2026
75.45
76.88
74.92
76.29
75.45
297,200
Apr 22, 2026
76.47
76.48
75.14
75.41
74.58
270,900
Apr 21, 2026
75.49
76.49
75.21
76.02
75.19
338,700
Apr 20, 2026
74.31
75.81
74.16
75.51
74.68
293,400
Apr 17, 2026
73.28
75.40
72.45
74.43
73.61
355,300
Apr 16, 2026
73.45
74.16
72.69
73.42
72.62
303,800
Apr 15, 2026
74.26
74.37
72.92
73.32
72.52
346,900
Apr 14, 2026
74.22
74.66
73.20
74.57
73.75
355,900
Apr 13, 2026
74.48
75.46
72.86
74.52
73.70
312,800
Apr 10, 2026
75.06
75.46
74.12
74.62
73.80
367,600
Apr 9, 2026
75.51
76.00
73.87
74.68
73.86
264,800
Apr 8, 2026
75.78
76.78
75.35
76.35
75.51
498,600
Apr 7, 2026
74.36
75.04
73.95
74.85
74.03
285,500
Apr 6, 2026
75.44
75.51
73.76
74.40
73.58
297,800
Apr 2, 2026
76.01
76.57
74.90
75.93
75.10
342,700
Apr 1, 2026
75.64
76.15
74.56
75.29
74.47
360,900
Mar 31, 2026
75.90
76.47
74.43
75.31
74.48
591,000
Mar 30, 2026
74.99
75.99
74.03
75.51
74.68
405,100
Mar 27, 2026
73.50
74.71
73.01
74.11
73.30
280,800
Mar 26, 2026
72.61
73.93
72.39
73.86
73.05
313,800
Mar 25, 2026
71.41
72.77
70.50
72.74
71.94
250,100
Mar 24, 2026
67.65
70.95
67.65
70.71
69.94
360,100
Mar 23, 2026
69.63
70.54
68.38
68.46
67.71
392,800
Mar 20, 2026
69.12
69.68
67.40
67.82
67.08
964,000
Mar 19, 2026
67.05
69.38
66.61
68.59
67.84
513,900
Mar 18, 2026
68.56
69.10
67.92
67.93
67.19
511,300
Mar 17, 2026
69.20
70.35
68.73
68.98
68.22
423,700
Mar 16, 2026
69.67
69.96
67.69
68.64
67.89
359,900
Mar 13, 2026
69.70
70.22
68.50
69.49
68.73
475,500
Mar 12, 2026
67.28
68.92
66.93
68.89
68.14
492,800
Mar 11, 2026
68.55
68.85
66.99
67.76
67.02
435,900
Mar 10, 2026
69.50
70.37
68.66
68.74
67.99
450,000
Mar 9, 2026
69.41
70.00
68.15
69.78
69.02
450,100
Mar 6, 2026
73.25
73.69
69.69
70.02
69.25
561,100
Mar 5, 2026
74.52
75.74
73.96
74.02
73.21
454,800
Mar 4, 2026
74.92
75.52
73.24
74.87
74.05
441,600
Mar 3, 2026
73.98
74.77
71.82
74.40
73.58
473,900
Mar 2, 2026
75.03
76.60
74.67
76.26
75.42
403,500
Feb 27, 2026
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
74.52
76.51
74.38
76.14
75.31
339,500
Feb 26, 2026
76.08
76.30
74.50
75.81
74.53
386,900
Feb 25, 2026
76.08
76.26
74.22
75.87
74.59
289,000
Feb 24, 2026
75.33
76.85
75.33
75.75
74.48
352,300
Feb 23, 2026
75.01
75.61
73.39
74.58
73.33
334,800
Feb 20, 2026
74.78
76.43
74.03
75.62
74.35
539,800
Feb 19, 2026
75.10
75.75
74.28
74.91
73.65
384,600
Feb 18, 2026
74.78
76.67
74.78
75.35
74.08
325,500
Feb 17, 2026
76.56
76.66
73.65
74.82
73.56
521,500
Feb 13, 2026
76.54
77.13
75.52
76.19
74.91
502,000
Feb 12, 2026
76.10
77.45
75.65
76.66
75.37
507,800
Feb 11, 2026
75.88
77.69
75.49
75.93
74.65
492,500
Feb 10, 2026
74.82
76.04
73.47
75.76
74.49
503,900
Feb 9, 2026
76.08
76.09
72.99
74.59
73.33
489,600
Feb 6, 2026
76.55
77.33
74.22
74.58
73.33
653,400
Feb 5, 2026
77.91
78.12
74.80
76.25
74.97
719,000
Feb 4, 2026
74.82
81.15
71.28
78.73
77.41
1,257,200
Feb 3, 2026
72.84
74.92
70.83
71.29
70.09
718,000
Feb 2, 2026
71.99
73.57
71.55
72.86
71.63
498,700
Jan 30, 2026
71.72
73.01
71.44
72.19
70.98
1,371,300
Jan 29, 2026
71.67
72.31
70.50
72.23
71.01
611,000
Jan 28, 2026
71.74
72.70
71.04
71.49
70.29
555,000
Jan 27, 2026
71.40
72.25
71.13
71.56
70.36
342,200
Jan 26, 2026
73.33
73.38
71.19
71.25
70.05
436,000
Jan 23, 2026
72.97
73.37
71.95
72.91
71.68
332,100
Jan 22, 2026
72.90
73.32
72.30
72.96
71.73
377,700
Jan 21, 2026
70.19
73.55
69.79
72.50
71.28
434,900
Jan 20, 2026
69.81
70.23
68.86
69.35
68.18
453,700
Jan 16, 2026
72.57
72.97
70.74
70.92
69.73
352,700
Jan 15, 2026
73.05
74.06
72.17
73.56
72.32
370,700
Jan 14, 2026
72.14
73.54
71.85
72.75
71.53
386,300
Jan 13, 2026
73.10
73.34
71.56
71.66
70.45
434,300
Jan 12, 2026
72.85
73.49
72.19
73.05
71.82
309,900
Jan 9, 2026
72.05
73.18
71.10
72.83
71.60
310,900
Jan 8, 2026
69.34
72.36
69.21
71.80
70.59
405,200
Jan 7, 2026
70.80
70.99
69.12
70.08
68.90
414,000
Jan 6, 2026
69.00
70.48
68.82
70.18
69.00
382,000
Jan 5, 2026
66.79
70.25
66.37
69.52
68.35
510,600
Jan 2, 2026
66.40
67.33
65.65
67.05
65.92
344,400
Dec 31, 2025
66.24
66.76
65.87
66.28
65.16
351,300
Dec 30, 2025
65.93
66.71
65.61
66.43
65.31
316,400
Dec 29, 2025
66.42
66.49
65.86
66.13
65.02
434,000
Dec 26, 2025
66.30
66.65
65.86
66.49
65.37
205,500
Dec 24, 2025
65.70
66.14
65.38
66.14
65.03
150,500
Dec 23, 2025
65.70
66.14
64.45
65.43
64.33
331,800
Dec 22, 2025
66.00
66.61
65.33
65.70
64.59
488,600
Dec 19, 2025
67.02
67.62
65.15
66.13
65.02
1,680,200
Dec 18, 2025
68.05
68.62
67.11
67.42
66.29
418,700
Dec 17, 2025
67.62
68.83
67.25
67.53
66.39
366,000
Dec 16, 2025
68.55
68.55
67.36
68.00
66.86
617,300
Dec 15, 2025
68.85
68.98
67.90
68.70
67.54
560,500
Dec 12, 2025
69.00
69.75
68.13
68.34
67.19
579,600
Dec 11, 2025
68.59
69.39
67.38
68.55
67.40
739,500
Dec 10, 2025
65.75
68.57
65.75
68.53
67.38
810,800
Dec 9, 2025
64.48
66.11
64.48
65.67
64.57
749,600
Dec 8, 2025
65.34
65.34
64.19
64.54
63.45
589,300
Dec 5, 2025
63.79
65.59
63.24
65.33
64.23
518,600
Dec 4, 2025
64.55
65.62
64.03
64.10
63.02
491,700
Dec 3, 2025
64.22
65.51
63.72
64.54
63.45
551,300
Dec 2, 2025
63.67
64.29
63.04
63.95
62.87
550,100
Dec 1, 2025
62.47
64.15
62.01
63.32
62.25
517,100
Nov 28, 2025
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
63.02
63.25
61.78
62.57
61.52
317,400
Nov 26, 2025
63.46
64.38
63.25
63.80
62.28
454,300
Nov 25, 2025
62.56
64.39
61.72
64.10
62.58
433,800
Nov 24, 2025
61.41
62.10
60.68
61.81
60.34
490,100
Nov 21, 2025
59.57
62.40
59.34
61.71
60.24
472,400
Nov 20, 2025
59.75
60.46
58.33
58.71
57.32
386,100
Nov 19, 2025
60.41
60.80
59.12
59.76
58.34
386,000
Nov 18, 2025
59.64
60.84
59.40
60.25
58.82
524,700
Nov 17, 2025
61.54
61.72
59.36
59.45
58.04
343,200
Nov 14, 2025
61.55
62.00
60.75
61.60
60.14
467,100
Nov 13, 2025
61.55
62.57
61.51
62.22
60.74
454,300
Nov 12, 2025
61.33
61.83
60.95
61.48
60.02
565,000
Nov 11, 2025
61.41
61.45
60.03
61.41
59.95
373,700
Nov 10, 2025
61.94
62.02
60.25
61.09
59.64
449,600
Nov 7, 2025
59.43
61.53
59.43
61.48
60.02
621,400
Nov 6, 2025
60.23
60.46
58.99
59.33
57.92
520,600
Nov 5, 2025
61.35
61.82
59.60
60.47
59.03
929,900
Nov 4, 2025
64.05
66.49
61.18
61.24
59.78
924,300
Nov 3, 2025
67.36
67.36
65.40
65.90
64.33
1,023,900
Oct 31, 2025
66.90
67.74
65.59
67.48
65.88
649,500
