Skip to main content
CBT logo

Cabot Corporation

CBTNYSEMaterialsSpecialty Chemicals

$75.48Today:- (-)1Y +9.20%

As of Oct 15, 2026 close

Market cap
$3.92B
P/E (TTM)
20.66
Forward P/E
41.81
Dividend yield
2.44%
52-week range
$58.33$94.53
Volume (live)
-
Avg. volume (3M)
398.40K

Cabot (CBT) Historical Stock Prices

Analyze Cabot (CBT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Cabot (CBT) Interactive Price Chart

Interactive historical price chart showing Cabot stock price movements and trends across multiple time periods.

Loading chart...

CBT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CBT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202675.9976.3575.2775.4875.48321.25K
Oct 14, 202674.9475.5274.3675.1575.15377.87K
Oct 13, 202674.2775.6674.2575.4775.47298.54K
Oct 12, 202674.6375.4674.0774.2674.26342.52K
Oct 9, 202675.2775.6474.5074.9174.91285.55K
Oct 8, 202675.5876.4174.7875.6175.61363.15K
Oct 7, 202676.6776.9175.3675.4175.41410.18K
Oct 6, 202676.8777.7476.6477.1177.11416.47K
Oct 5, 202676.6778.1375.1077.3877.38495.96K
Oct 2, 202677.6778.6876.9376.9576.95376.66K
Oct 1, 202676.5077.1474.5576.3576.35606.56K
Sep 30, 202677.9478.0276.7676.9176.91570.08K
Sep 29, 202678.6578.6577.6577.7677.76362.87K
Sep 28, 202678.1979.2977.5078.4578.45365.18K
Sep 25, 202678.5280.1178.4378.7678.76413.83K
Sep 24, 202678.5278.9277.7678.6578.65293.57K
Sep 23, 202679.0980.0478.7578.8078.80335.82K
Sep 22, 202677.3979.9677.3979.4779.47340.09K
Sep 21, 202677.8877.8876.2176.5976.59313.11K
Sep 18, 202677.0977.5176.0377.4477.441.02M
Sep 17, 202679.6579.6577.3477.5677.56321.33K
Sep 16, 202680.0380.0377.6178.4678.46425.77K
Sep 15, 202679.2080.5178.3679.2079.20517.53K
Sep 14, 202679.1080.8278.0280.7680.76452.34K
Sep 11, 202679.2380.0978.5979.6879.68382.07K
Sep 10, 202678.8678.9477.6878.7978.79283.67K
Sep 9, 202680.5380.5378.5979.3579.35360.03K
Sep 8, 202682.3582.3580.1680.3280.32275.44K
Sep 4, 202680.2682.4080.2481.4881.48284.04K
Sep 3, 202683.7783.7780.9581.1981.19343.38K
Sep 2, 202682.1383.9081.0982.8482.84374.16K
Sep 1, 202681.4781.9180.5080.6580.65358.25K
Aug 31, 202683.9984.1482.0182.7182.71351.15K
Aug 28, 202684.2785.6083.0283.6583.65399.73K
Aug 27, 202683.7784.6983.0284.5884.11215.83K
Aug 26, 202684.0385.0383.8884.5884.11235.66K
Aug 25, 202684.0085.0582.3783.6483.17316.77K
Aug 24, 202685.4585.5083.4783.8883.41281.21K
Aug 21, 202685.4586.0584.3285.1984.71353.41K
Aug 20, 202684.6685.8484.1184.9384.46357.75K
Aug 19, 202685.4886.9684.7485.1884.70415.85K
Aug 18, 202686.5886.5884.0484.2683.79439.07K
Aug 17, 202686.8888.0386.0086.4085.92352.56K
Aug 14, 202685.8487.9185.8487.8887.39256.61K
Aug 13, 202685.3987.0085.3986.2785.79351.94K
Aug 12, 202686.8587.4085.4586.3085.82324.83K
Aug 11, 202686.8289.2386.8286.9886.49428.30K
Aug 10, 202687.1588.2786.0686.4585.97393.99K
Aug 7, 202687.0987.8085.6087.6287.13645.33K
Aug 6, 202683.3987.9283.3987.5587.06522.13K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.