Cabot Corporation Common Stock (CBT)

Historical Prices For Cabot Corporation Common Stock (CBT)

Date Range:

2025-06-04 - 2025-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
9/03/2025	80.42	80.93	79.95	80.39	193,849	80.39
9/02/2025	80.34	80.93	79.75	80.81	297,055	80.81
8/29/2025	81.67	82.35	80.81	81.56	349,240	81.56
8/28/2025	82.26	82.26	80.72	81.77	251,480	81.32
8/27/2025	80.78	82.40	80.78	81.95	309,523	81.50
8/26/2025	81.37	82.08	81.32	81.56	210,967	81.11
8/25/2025	82.20	82.58	81.13	81.56	215,073	81.11
8/22/2025	79.81	83.71	79.64	82.94	366,335	82.48
8/21/2025	78.80	79.60	78.50	79.10	335,475	78.66
8/20/2025	79.23	80.45	79.14	79.23	328,103	78.79
8/19/2025	79.17	80.16	78.84	79.40	324,605	78.96
8/18/2025	77.87	79.25	77.87	78.58	287,589	78.15
8/15/2025	79.83	80.00	77.91	78.15	497,956	77.72
8/14/2025	80.60	81.25	78.57	79.45	555,862	79.01
8/13/2025	78.80	82.27	78.80	82.05	453,402	81.60
8/12/2025	76.25	78.57	76.17	78.45	289,304	78.02
8/11/2025	77.94	78.35	75.60	75.79	330,289	75.37
8/08/2025	77.88	78.95	77.59	78.02	271,988	77.59
8/07/2025	79.02	79.46	77.31	77.74	447,501	77.31
8/06/2025	80.57	80.57	77.51	77.84	606,546	77.41
8/05/2025	76.89	80.52	76.14	80.10	721,197	79.66
8/04/2025	72.52	73.99	72.45	73.71	582,800	73.30
8/01/2025	71.39	72.09	70.41	72.00	734,837	71.60
7/31/2025	71.47	72.28	70.96	72.18	526,146	71.78
7/30/2025	74.42	74.42	72.23	72.42	458,797	72.02
7/29/2025	75.66	75.73	74.15	74.57	316,259	74.16
7/28/2025	75.94	76.12	75.13	75.26	247,136	74.85
7/25/2025	75.80	76.30	74.78	76.13	362,169	75.71
7/24/2025	77.28	77.42	75.25	75.47	368,549	75.05
7/23/2025	77.96	78.61	77.13	78.14	431,873	77.71
7/22/2025	75.09	77.19	75.09	77.02	287,919	76.60
7/21/2025	75.44	75.83	74.92	75.03	322,292	74.62
7/18/2025	76.70	76.89	74.69	74.90	260,358	74.49
7/17/2025	75.79	76.50	75.67	76.26	313,867	75.84
7/16/2025	76.36	76.75	75.06	75.71	397,786	75.29
7/15/2025	78.35	78.35	76.15	76.19	372,784	75.77
7/14/2025	78.21	78.58	77.24	77.80	271,067	77.37
7/11/2025	77.98	78.88	77.75	78.44	251,520	78.01
7/10/2025	78.56	79.61	78.29	79.06	468,074	78.62
7/09/2025	78.26	78.96	77.72	78.84	257,238	78.41
7/08/2025	76.90	79.76	76.63	78.38	505,060	77.95
7/07/2025	77.67	78.24	76.17	76.37	271,268	75.95
7/03/2025	79.53	79.55	77.81	78.37	156,613	77.94
7/02/2025	78.33	79.21	77.64	78.93	264,141	78.50
7/01/2025	74.57	78.67	74.57	77.90	377,969	77.47
6/30/2025	76.10	76.47	74.81	75.00	432,425	74.59
6/27/2025	76.61	76.93	75.84	76.45	913,421	76.03
6/26/2025	75.43	76.45	75.24	76.39	437,306	75.97
6/25/2025	75.35	75.47	74.17	75.08	352,846	74.67
6/24/2025	74.97	75.91	74.51	75.51	536,433	75.09
6/23/2025	73.04	74.61	72.92	74.57	260,416	74.16
6/20/2025	73.46	73.82	72.71	73.19	655,816	72.79
6/18/2025	72.89	74.13	72.83	73.09	338,855	72.69
6/17/2025	73.69	74.39	73.00	73.03	363,363	72.63
6/16/2025	75.19	75.44	74.25	74.46	280,396	74.05
6/13/2025	75.34	76.16	74.06	74.72	322,142	74.31
6/12/2025	76.92	77.31	75.86	76.23	303,279	75.81
6/11/2025	78.25	78.62	77.03	77.70	277,838	77.27
6/10/2025	77.25	78.52	76.97	78.16	281,606	77.73
6/09/2025	75.60	77.52	75.30	76.62	364,837	76.20
6/06/2025	76.22	76.40	74.14	75.06	398,357	74.65
6/05/2025	75.31	75.47	74.39	74.95	244,613	74.54
6/04/2025	75.39	75.92	74.75	75.11	266,638	74.70