Cabot Stock Price History
NYSE: CBTIndustrialsMajor ChemicalsUSD
74.91-0.70 (-0.93%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CBT price history at a glance
The price history for Cabot (CBT) on this page begins on November 3, 1980, when the stock closed at $7.47; it most recently closed at $74.91 on October 5, 2026. The highest price in this record is $117.46, reached on November 4, 2024; the latest close is 36.2% below that peak. Across the 45 complete calendar years in the table, CBT finished higher in 28 and lower in 17. Its best year was 1995 (+89.9%) and its worst was 2008 (-50.8%).
Over roughly 46 years the share price changed +903.0%, a 5.1% compound annual price return (excluding dividends). In the last 12 months alone, CBT has gained 5.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $117.46
- Date of high
- Nov 4, 2024
- Low since 1980
- $4.00
- Date of low
- Aug 9, 1982
- 52-week high
- $94.53
- 52-week low
- $58.33
- Last close
- $74.91
CBT returns
1 week
-2.65%
1 month
-5.60%
3 months
-14.21%
6 months
+0.39%
Year to date
+13.02%
1 year
+5.15%
3 years
+9.09%
5 years
+41.05%
CBT price return, excluding dividends.
CBT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 74.91 | +11.72% |
| 2025 | 67.05 | -24.24% |
| 2024 | 88.50 | +5.99% |
| 2023 | 83.50 | +24.93% |
| 2022 | 66.84 | +18.93% |
| 2021 | 56.20 | +25.22% |
| 2020 | 44.88 | -3.11% |
| 2019 | 46.32 | +4.77% |
| 2018 | 44.21 | -28.22% |
| 2017 | 61.59 | +21.86% |
| 2016 | 50.54 | +23.63% |
| 2015 | 40.88 | -6.67% |
| 2014 | 43.80 | -14.20% |
| 2013 | 51.05 | +24.73% |
| 2012 | 40.93 | +27.35% |
| 2011 | 32.14 | -14.63% |
| 2010 | 37.65 | +43.54% |
| 2009 | 26.23 | +67.50% |
| 2008 | 15.66 | -50.82% |
| 2007 | 31.84 | -26.92% |
| 2006 | 43.57 | +21.70% |
| 2005 | 35.80 | -7.45% |
| 2004 | 38.68 | +22.21% |
| 2003 | 31.65 | +20.11% |
| 2002 | 26.35 | -27.35% |
| 2001 | 36.27 | +37.52% |
| 2000 | 26.38 | +29.45% |
| 1999 | 20.38 | -27.07% |
| 1998 | 27.94 | +3.23% |
| 1997 | 27.06 | +7.18% |
| 1996 | 25.25 | -6.26% |
| 1995 | 26.94 | +89.87% |
| 1994 | 14.19 | +5.34% |
| 1993 | 13.47 | +24.21% |
| 1992 | 10.84 | +30.45% |
| 1991 | 8.31 | +15.65% |
| 1990 | 7.19 | -20.96% |
| 1989 | 9.09 | -4.28% |
| 1988 | 9.50 | +16.47% |
| 1987 | 8.16 | +8.75% |
| 1986 | 7.50 | +14.83% |
| 1985 | 6.53 | -3.24% |
| 1984 | 6.75 | +8.00% |
| 1983 | 6.25 | +19.76% |
| 1982 | 5.22 | -16.08% |
| 1981 | 6.22 | -18.11% |
| 1980* | 7.59 | +1.67% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
CBT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 75.27 | 75.64 | 74.50 | 74.91 | -0.93% | |
| 75.58 | 76.41 | 74.78 | 75.61 | +0.27% | |
| 76.67 | 76.91 | 75.36 | 75.41 | -2.20% | |
| 76.87 | 77.74 | 76.64 | 77.11 | -0.35% | |
| 76.67 | 78.13 | 75.10 | 77.38 | +0.56% | |
| 77.67 | 78.68 | 76.93 | 76.95 | +0.79% | |
| 76.50 | 77.14 | 74.55 | 76.35 | -0.73% | |
| 77.94 | 78.02 | 76.76 | 76.91 | -1.09% | |
| 78.65 | 78.65 | 77.65 | 77.76 | -0.88% | |
| 78.19 | 79.29 | 77.50 | 78.45 | -0.39% | |
| 78.52 | 80.11 | 78.43 | 78.76 | +0.14% | |
| 78.52 | 78.92 | 77.76 | 78.65 | -0.19% | |
| 79.09 | 80.04 | 78.75 | 78.80 | -0.84% | |
| 77.39 | 79.96 | 77.39 | 79.47 | +3.76% | |
| 77.88 | 77.88 | 76.21 | 76.59 | -1.10% | |
| 77.09 | 77.51 | 76.03 | 77.44 | -0.15% | |
| 79.65 | 79.65 | 77.35 | 77.56 | -1.15% | |
| 80.03 | 80.03 | 77.62 | 78.46 | -0.93% | |
| 79.20 | 80.51 | 78.37 | 79.20 | -1.93% | |
| 79.10 | 80.82 | 78.02 | 80.76 | +1.36% | |
| 79.23 | 80.09 | 78.59 | 79.68 | +1.13% | |
| 78.86 | 78.94 | 77.68 | 78.79 | -0.71% | |
| 80.53 | 80.53 | 78.59 | 79.35 | -1.21% | |
| 82.35 | 82.35 | 80.16 | 80.32 | -1.42% | |
| 80.26 | 82.40 | 80.24 | 81.48 | +0.36% | |
| 83.77 | 83.77 | 80.95 | 81.19 | -1.99% | |
| 82.13 | 83.90 | 81.09 | 82.84 | +2.72% | |
| 81.47 | 81.91 | 80.50 | 80.65 | -2.49% | |
| 83.99 | 84.15 | 82.01 | 82.71 | -1.12% | |
| 84.27 | 85.60 | 83.02 | 83.65 | -1.10% | |
| 83.77 | 84.69 | 83.02 | 84.58 | 0.00% | |
| 84.03 | 85.03 | 83.88 | 84.58 | +1.12% | |
| 84.00 | 85.05 | 82.37 | 83.64 | -0.29% | |
| 85.45 | 85.50 | 83.47 | 83.88 | -1.54% | |
| 85.45 | 86.05 | 84.32 | 85.19 | +0.31% | |
| 84.66 | 85.84 | 84.11 | 84.93 | -0.29% | |
| 85.48 | 86.96 | 84.74 | 85.18 | +1.09% | |
| 86.58 | 86.58 | 84.04 | 84.26 | -2.48% | |
| 86.88 | 88.04 | 86.00 | 86.40 | -1.68% | |
| 85.84 | 87.91 | 85.84 | 87.88 | +1.87% | |
| 85.39 | 87.00 | 85.39 | 86.27 | -0.03% | |
| 86.85 | 87.40 | 85.45 | 86.30 | -0.78% | |
| 86.82 | 89.23 | 86.82 | 86.98 | +0.61% | |
| 87.15 | 88.27 | 86.06 | 86.45 | -1.34% | |
| 87.10 | 87.80 | 85.60 | 87.62 | +0.08% | |
| 83.39 | 87.92 | 83.39 | 87.55 | +3.56% | |
| 81.97 | 85.20 | 80.61 | 84.54 | +3.15% | |
| 81.18 | 84.51 | 78.58 | 81.96 | -8.51% | |
| 88.40 | 90.52 | 88.39 | 89.58 | +1.77% | |
| 87.71 | 88.61 | 86.33 | 88.02 | -0.24% | |
| 87.03 | 89.08 | 85.77 | 88.23 | -3.61% | |
| 90.85 | 92.07 | 89.87 | 91.53 | +0.53% | |
| 90.16 | 92.99 | 89.95 | 91.05 | +1.88% | |
| 90.59 | 91.66 | 87.93 | 89.37 | -0.87% | |
| 89.99 | 90.59 | 89.11 | 90.15 | +1.17% | |
| 88.62 | 89.53 | 87.95 | 89.11 | -0.52% | |
| 89.15 | 90.50 | 89.05 | 89.58 | +0.80% | |
| 89.47 | 89.47 | 87.10 | 88.87 | -0.02% | |
| 91.46 | 91.46 | 88.84 | 88.89 | -1.66% | |
| 90.78 | 92.08 | 89.92 | 90.39 | -1.08% | |
| 89.82 | 92.22 | 89.49 | 91.38 | +1.71% | |
| 87.61 | 90.31 | 87.61 | 89.84 | +2.39% | |
| 89.46 | 89.79 | 87.41 | 87.74 | -0.11% | |
| 87.56 | 88.86 | 87.01 | 87.84 | +0.60% | |
| 85.83 | 89.38 | 85.62 | 87.32 | +2.10% | |
| 83.40 | 86.29 | 83.22 | 85.52 | +3.16% | |
| 86.42 | 86.51 | 81.60 | 82.90 | -5.16% | |
| 87.25 | 88.24 | 86.86 | 87.41 | -0.22% | |
| 87.63 | 88.51 | 85.91 | 87.60 | +1.45% | |
| 86.90 | 88.06 | 85.06 | 86.35 | -0.40% | |
| 90.54 | 91.42 | 86.51 | 86.70 | -4.54% | |
| 91.10 | 91.81 | 90.46 | 90.82 | +0.51% | |
| 92.18 | 92.18 | 87.84 | 90.36 | -3.25% | |
| 92.25 | 94.53 | 92.00 | 93.40 | +0.33% | |
| 92.39 | 93.71 | 91.68 | 93.09 | +1.31% | |
| 88.00 | 91.90 | 87.55 | 91.89 | +5.03% | |
| 89.58 | 91.55 | 87.43 | 87.49 | -3.54% | |
| 91.07 | 93.15 | 90.11 | 90.70 | -1.20% | |
| 88.95 | 91.80 | 88.92 | 91.80 | +3.79% | |
| 88.50 | 90.08 | 88.10 | 88.45 | +0.16% | |
| 89.20 | 90.07 | 87.80 | 88.31 | -1.01% | |
| 87.85 | 89.37 | 87.39 | 89.21 | +1.78% | |
| 86.26 | 87.85 | 86.17 | 87.65 | +2.56% | |
| 84.17 | 85.81 | 83.21 | 85.46 | +2.93% | |
| 84.89 | 86.20 | 82.97 | 83.03 | -1.61% | |
| 84.16 | 85.36 | 82.75 | 84.39 | +1.77% | |
| 82.49 | 83.29 | 81.35 | 82.92 | +2.52% | |
| 82.58 | 83.56 | 80.64 | 80.88 | -2.60% | |
| 85.72 | 85.75 | 82.82 | 83.04 | -2.62% | |
| 86.80 | 87.49 | 84.79 | 85.27 | -2.33% | |
| 87.02 | 88.48 | 86.76 | 87.30 | +0.67% | |
| 87.12 | 87.81 | 86.01 | 86.72 | -0.90% | |
| 87.15 | 89.46 | 86.67 | 87.51 | -0.23% | |
| 85.71 | 88.51 | 84.12 | 87.71 | +1.85% | |
| 85.00 | 86.31 | 84.74 | 86.12 | +1.64% | |
| 83.74 | 85.27 | 83.43 | 84.73 | +1.58% | |
| 81.09 | 83.75 | 81.08 | 83.41 | +6.47% | |
| 77.61 | 79.01 | 76.09 | 78.34 | +0.12% | |
| 78.66 | 79.28 | 77.92 | 78.25 | -0.45% | |
| 80.78 | 80.78 | 78.29 | 78.60 | -4.06% | |
| 81.45 | 82.51 | 80.56 | 81.93 | +1.15% | |
| 80.86 | 82.18 | 80.80 | 81.00 | -1.33% | |
| 83.32 | 83.66 | 81.65 | 82.09 | -0.98% | |
| 84.80 | 85.51 | 82.31 | 82.90 | -1.93% | |
| 84.51 | 84.98 | 82.89 | 84.53 | -0.02% | |
| 86.11 | 86.43 | 82.59 | 84.55 | -1.32% | |
| 81.87 | 86.04 | 81.14 | 85.68 | +5.41% | |
| 83.00 | 83.58 | 80.69 | 81.28 | -1.37% | |
| 82.94 | 85.27 | 79.80 | 82.41 | +4.41% | |
| 77.27 | 79.45 | 76.26 | 78.93 | +4.06% | |
| 76.94 | 77.06 | 75.16 | 75.85 | -1.91% | |
| 77.68 | 77.73 | 76.72 | 77.33 | +0.48% | |
| 75.69 | 77.69 | 75.00 | 76.96 | +1.58% | |
| 76.93 | 77.62 | 75.28 | 75.76 | -1.43% | |
| 77.78 | 77.98 | 76.46 | 76.86 | -0.52% | |
| 77.08 | 78.46 | 76.59 | 77.26 | +0.53% | |
| 76.35 | 77.11 | 75.29 | 76.85 | +0.73% | |
| 75.45 | 76.88 | 74.92 | 76.29 | +1.17% | |
| 76.47 | 76.48 | 75.14 | 75.41 | -0.80% | |
| 75.49 | 76.49 | 75.21 | 76.02 | +0.68% | |
| 74.31 | 75.81 | 74.16 | 75.51 | +1.45% | |
| 73.28 | 75.40 | 72.45 | 74.43 | +1.38% | |
| 73.45 | 74.16 | 72.69 | 73.42 | +0.14% | |
| 74.26 | 74.37 | 72.92 | 73.32 | -1.68% | |
| 74.22 | 74.66 | 73.20 | 74.57 | +0.07% | |
| 74.48 | 75.46 | 72.86 | 74.52 | -0.13% | |
| 75.06 | 75.46 | 74.12 | 74.62 | -0.08% | |
| 75.51 | 76.00 | 73.87 | 74.68 | -2.19% | |
| 75.78 | 76.78 | 75.35 | 76.35 | +2.00% | |
| 74.36 | 75.04 | 73.95 | 74.85 | +0.60% | |
| 75.44 | 75.51 | 73.76 | 74.40 | -2.02% | |
| 76.01 | 76.57 | 74.90 | 75.93 | +0.85% | |
| 75.64 | 76.15 | 74.56 | 75.29 | -0.03% | |
| 75.90 | 76.47 | 74.43 | 75.31 | -0.26% | |
| 74.99 | 75.99 | 74.03 | 75.51 | +1.89% | |
| 73.50 | 74.71 | 73.01 | 74.11 | +0.34% | |
| 72.61 | 73.93 | 72.39 | 73.86 | +1.54% | |
| 71.41 | 72.77 | 70.50 | 72.74 | +2.87% | |
| 67.65 | 70.95 | 67.65 | 70.71 | +3.29% | |
| 69.63 | 70.54 | 68.38 | 68.46 | +0.94% | |
| 69.12 | 69.68 | 67.40 | 67.82 | -1.12% | |
| 67.05 | 69.38 | 66.61 | 68.59 | +0.97% | |
| 68.56 | 69.10 | 67.92 | 67.93 | -1.52% | |
| 69.20 | 70.35 | 68.73 | 68.98 | +0.50% | |
| 69.67 | 69.96 | 67.69 | 68.64 | -1.22% | |
| 69.70 | 70.22 | 68.50 | 69.49 | +0.87% | |
| 67.28 | 68.92 | 66.93 | 68.89 | +1.67% | |
| 68.55 | 68.85 | 66.99 | 67.76 | -1.43% | |
| 69.50 | 70.37 | 68.66 | 68.74 | -1.49% | |
| 69.41 | 70.00 | 68.15 | 69.78 | -0.34% | |
| 73.25 | 73.69 | 69.69 | 70.02 | -5.40% | |
| 74.52 | 75.74 | 73.96 | 74.02 | -1.14% | |
| 74.92 | 75.52 | 73.24 | 74.87 | +0.63% | |
| 73.98 | 74.77 | 71.82 | 74.40 | -2.44% | |
| 75.03 | 76.60 | 74.67 | 76.26 | +0.16% | |
| 74.52 | 76.51 | 74.38 | 76.14 | +0.44% | |
| 76.08 | 76.30 | 74.50 | 75.81 | -0.08% | |
| 76.08 | 76.26 | 74.22 | 75.87 | +0.16% | |
| 75.33 | 76.85 | 75.33 | 75.75 | +1.57% | |
| 75.01 | 75.61 | 73.39 | 74.58 | -1.38% | |
| 74.78 | 76.43 | 74.03 | 75.62 | +0.95% | |
| 75.10 | 75.75 | 74.28 | 74.91 | -0.58% | |
| 74.78 | 76.67 | 74.78 | 75.35 | +0.71% | |
| 76.56 | 76.66 | 73.65 | 74.82 | -1.80% | |
| 76.54 | 77.13 | 75.52 | 76.19 | -0.61% | |
| 76.10 | 77.45 | 75.65 | 76.66 | +0.96% | |
| 75.88 | 77.69 | 75.49 | 75.93 | +0.22% | |
| 74.82 | 76.04 | 73.47 | 75.76 | +1.57% | |
| 76.08 | 76.09 | 72.99 | 74.59 | +0.01% | |
| 76.55 | 77.33 | 74.22 | 74.58 | -2.19% | |
| 77.91 | 78.12 | 74.80 | 76.25 | -3.15% | |
| 74.82 | 81.15 | 71.28 | 78.73 | +10.44% | |
| 72.84 | 74.92 | 70.83 | 71.29 | -2.15% | |
| 71.99 | 73.57 | 71.55 | 72.86 | +0.93% | |
| 71.72 | 73.01 | 71.44 | 72.19 | -0.06% | |
| 71.67 | 72.31 | 70.50 | 72.23 | +1.04% | |
| 71.74 | 72.70 | 71.04 | 71.49 | -0.10% | |
| 71.40 | 72.25 | 71.13 | 71.56 | +0.44% | |
| 73.33 | 73.38 | 71.19 | 71.25 | -2.28% | |
| 72.97 | 73.37 | 71.95 | 72.91 | -0.07% | |
| 72.90 | 73.32 | 72.30 | 72.96 | +0.63% | |
| 70.19 | 73.55 | 69.79 | 72.50 | +4.54% | |
| 69.81 | 70.23 | 68.86 | 69.35 | -2.21% | |
| 72.57 | 72.97 | 70.74 | 70.92 | -3.59% | |
| 73.05 | 74.06 | 72.17 | 73.56 | +1.11% | |
| 72.14 | 73.54 | 71.85 | 72.75 | +1.52% | |
| 73.10 | 73.34 | 71.56 | 71.66 | -1.90% | |
| 72.85 | 73.49 | 72.19 | 73.05 | +0.30% | |
| 72.05 | 73.18 | 71.10 | 72.83 | +1.43% | |
| 69.34 | 72.36 | 69.21 | 71.80 | +2.45% | |
| 70.80 | 70.99 | 69.12 | 70.08 | -0.14% | |
| 69.00 | 70.48 | 68.82 | 70.18 | +0.95% | |
| 66.79 | 70.25 | 66.37 | 69.52 | +3.68% | |
| 66.40 | 67.33 | 65.65 | 67.05 | +1.16% | |
| 66.24 | 66.76 | 65.87 | 66.28 | -0.23% | |
| 65.93 | 66.71 | 65.61 | 66.43 | +0.45% | |
| 66.42 | 66.49 | 65.86 | 66.13 | -0.54% | |
| 66.30 | 66.65 | 65.86 | 66.49 | +0.53% | |
| 65.70 | 66.14 | 65.38 | 66.14 | +1.09% | |
| 65.70 | 66.14 | 64.45 | 65.43 | -0.41% | |
| 66.00 | 66.61 | 65.33 | 65.70 | -0.65% | |
| 67.02 | 67.62 | 65.15 | 66.13 | -1.91% | |
| 68.05 | 68.62 | 67.11 | 67.42 | -0.16% | |
| 67.62 | 68.83 | 67.25 | 67.53 | -0.69% | |
| 68.55 | 68.55 | 67.36 | 68.00 | -1.02% | |
| 68.85 | 68.98 | 67.90 | 68.70 | +0.53% | |
| 69.00 | 69.75 | 68.13 | 68.34 | -0.31% | |
| 68.59 | 69.39 | 67.38 | 68.55 | +0.03% | |
| 65.75 | 68.57 | 65.75 | 68.53 | +4.36% | |
| 64.48 | 66.11 | 64.48 | 65.67 | +1.75% | |
| 65.34 | 65.34 | 64.19 | 64.54 | -1.21% | |
| 63.79 | 65.59 | 63.24 | 65.33 | +1.92% | |
| 64.55 | 65.62 | 64.03 | 64.10 | -0.68% | |
| 64.22 | 65.51 | 63.72 | 64.54 | +0.92% | |
| 63.67 | 64.29 | 63.04 | 63.95 | +0.99% | |
| 62.47 | 64.15 | 62.01 | 63.32 | +1.20% | |
| 63.02 | 63.25 | 61.78 | 62.57 | -1.93% | |
| 63.46 | 64.38 | 63.25 | 63.80 | -0.47% | |
| 62.56 | 64.39 | 61.72 | 64.10 | +3.70% | |
| 61.41 | 62.10 | 60.68 | 61.81 | +0.16% | |
| 59.57 | 62.40 | 59.34 | 61.71 | +5.11% | |
| 59.75 | 60.46 | 58.33 | 58.71 | -1.76% | |
| 60.41 | 60.80 | 59.12 | 59.76 | -0.81% | |
| 59.64 | 60.84 | 59.40 | 60.25 | +1.35% | |
| 61.54 | 61.72 | 59.36 | 59.45 | -3.49% | |
| 61.55 | 62.00 | 60.75 | 61.60 | -1.00% | |
| 61.55 | 62.57 | 61.51 | 62.22 | +1.20% | |
| 61.33 | 61.83 | 60.95 | 61.48 | +0.11% | |
| 61.41 | 61.45 | 60.03 | 61.41 | +0.52% | |
| 61.94 | 62.02 | 60.25 | 61.09 | -0.63% | |
| 59.43 | 61.53 | 59.43 | 61.48 | +3.62% | |
| 60.23 | 60.46 | 58.99 | 59.33 | -1.89% | |
| 61.35 | 61.82 | 59.60 | 60.47 | -1.26% | |
| 64.05 | 66.49 | 61.18 | 61.24 | -7.07% | |
| 67.36 | 67.36 | 65.40 | 65.90 | -2.34% | |
| 66.90 | 67.74 | 65.59 | 67.48 | -0.12% | |
| 68.17 | 68.91 | 67.24 | 67.56 | -2.20% | |
| 70.58 | 71.40 | 68.46 | 69.08 | -2.70% | |
| 70.64 | 71.50 | 70.52 | 71.00 | -0.10% | |
| 71.57 | 71.86 | 70.95 | 71.07 | -0.38% | |
| 71.48 | 71.83 | 71.05 | 71.34 | +0.34% | |
| 71.88 | 72.37 | 70.90 | 71.10 | +0.08% | |
| 71.09 | 72.24 | 70.97 | 71.04 | -0.01% | |
| 70.48 | 71.55 | 70.33 | 71.05 | +0.62% | |
| 69.97 | 70.66 | 69.56 | 70.61 | +1.38% | |
| 69.10 | 69.74 | 68.67 | 69.65 | +0.77% | |
| 68.60 | 69.58 | 67.68 | 69.12 | +0.98% | |
| 68.58 | 69.62 | 68.03 | 68.45 | +0.53% | |
| 68.06 | 68.30 | 66.50 | 68.09 | -2.14% | |
| 69.97 | 70.92 | 69.56 | 69.58 | +0.58% | |
| 71.79 | 71.95 | 69.05 | 69.18 | -2.89% | |
| 73.22 | 73.22 | 71.07 | 71.24 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CBT chart for longer ranges.