Cabot Corporation Common Stock (CBT)

Historical Prices For Cabot Corporation Common Stock (CBT)

Date Range:

2025-02-23 - 2025-05-23

Date	Open	High	Low	Close	Volume	Adjusted Close
5/22/2025	73.00	74.33	72.77	74.05	399,596	74.05
5/21/2025	74.45	75.13	73.34	73.37	436,026	73.37
5/20/2025	75.79	76.21	75.05	75.41	584,140	75.41
5/19/2025	75.53	76.21	74.79	75.70	265,513	75.70
5/16/2025	75.55	76.91	75.19	76.59	393,126	76.59
5/15/2025	74.80	75.95	74.32	75.39	420,235	75.39
5/14/2025	76.28	76.37	75.14	75.31	376,917	75.31
5/13/2025	76.34	77.08	75.75	76.38	330,501	76.38
5/12/2025	77.45	79.07	75.59	76.11	595,658	76.11
5/09/2025	74.54	75.29	73.80	73.97	381,847	73.97
5/08/2025	73.79	74.98	72.41	74.31	680,826	74.31
5/07/2025	72.85	73.92	71.64	73.00	1,070,402	73.00
5/06/2025	73.50	75.15	72.00	72.47	1,180,125	72.47
5/05/2025	77.26	78.12	76.70	77.50	602,081	77.50
5/02/2025	77.88	78.85	76.92	77.99	506,147	77.99
5/01/2025	78.08	78.63	77.04	77.22	599,117	77.22
4/30/2025	77.84	78.88	77.02	78.54	587,897	78.54
4/29/2025	78.67	79.60	78.00	78.72	651,116	78.72
4/28/2025	79.18	81.13	78.41	78.97	348,074	78.97
4/25/2025	78.50	79.52	78.17	79.20	265,114	79.20
4/24/2025	78.55	79.88	78.19	79.51	301,585	79.51
4/23/2025	80.00	82.14	77.97	78.40	294,043	78.40
4/22/2025	78.34	79.52	77.61	79.26	557,368	79.26
4/21/2025	77.89	77.96	76.05	77.15	243,329	77.15
4/17/2025	78.41	79.52	78.29	78.33	338,411	78.33
4/16/2025	78.24	80.61	77.35	78.32	354,900	78.32
4/15/2025	78.59	79.58	78.17	78.41	264,358	78.41
4/14/2025	80.00	80.00	77.84	79.11	403,812	79.11
4/11/2025	77.80	79.80	76.08	79.47	393,818	79.47
4/10/2025	78.27	78.27	75.26	77.35	447,000	77.35
4/09/2025	74.27	83.00	74.27	80.89	629,451	80.89
4/08/2025	78.37	78.50	73.63	74.80	715,109	74.80
4/07/2025	75.99	81.60	74.28	76.41	896,481	76.41
4/04/2025	76.71	78.59	75.51	78.27	702,872	78.27
4/03/2025	80.78	81.56	78.44	79.84	477,398	79.84
4/02/2025	82.74	84.44	82.60	84.35	215,357	84.35
4/01/2025	82.70	84.25	81.53	84.00	343,830	84.00
3/31/2025	81.44	84.03	80.55	83.14	347,037	83.14
3/28/2025	83.76	84.11	81.80	82.27	217,764	82.27
3/27/2025	83.70	84.25	82.81	84.10	310,367	84.10
3/26/2025	83.61	84.41	83.05	83.57	314,139	83.57
3/25/2025	83.77	84.53	82.81	83.90	602,423	83.90
3/24/2025	83.20	84.11	82.96	84.07	262,796	84.07
3/21/2025	81.43	82.39	80.84	82.21	996,165	82.21
3/20/2025	83.25	83.88	82.31	82.55	285,480	82.55
3/19/2025	84.62	84.89	82.56	84.16	345,681	84.16
3/18/2025	84.22	84.73	83.52	84.42	415,129	84.42
3/17/2025	82.86	84.55	82.86	84.09	314,055	84.09
3/14/2025	82.97	83.51	82.22	83.31	370,747	83.31
3/13/2025	81.03	82.52	80.21	81.62	314,345	81.62
3/12/2025	84.91	85.64	80.38	81.12	453,725	81.12
3/11/2025	87.27	87.27	83.91	84.59	569,546	84.59
3/10/2025	84.25	89.15	84.25	86.53	812,486	86.53
3/07/2025	83.72	84.97	82.41	84.88	540,064	84.88
3/06/2025	82.31	84.54	82.10	84.07	324,277	84.07
3/05/2025	81.73	83.06	80.95	82.91	413,267	82.91
3/04/2025	81.24	82.21	79.57	81.23	584,298	81.23
3/03/2025	86.27	86.27	81.30	81.91	505,058	81.91
2/28/2025	85.27	86.20	84.10	86.00	611,236	86.00
2/27/2025	85.89	86.78	85.02	85.44	525,567	85.01
2/26/2025	86.84	87.19	85.21	86.63	481,851	86.19
2/25/2025	85.53	87.16	85.01	87.00	561,600	86.56
2/24/2025	84.53	86.19	84.05	84.89	372,182	84.46