Cabot Corporation Common Stock (CBT)

Historical Prices For Cabot Corporation Common Stock (CBT)

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	76.22	76.40	74.14	75.06	398,357	75.06
6/05/2025	75.31	75.47	74.39	74.95	244,613	74.95
6/04/2025	75.39	75.92	74.75	75.11	266,638	75.11
6/03/2025	73.81	75.78	73.24	75.28	312,630	75.28
6/02/2025	74.31	74.31	73.01	74.03	512,727	74.03
5/30/2025	74.54	74.92	73.79	74.69	471,599	74.69
5/29/2025	75.02	75.44	74.16	75.14	276,257	74.69
5/28/2025	76.03	76.13	74.19	74.38	395,236	73.93
5/27/2025	74.89	76.36	74.48	76.22	378,943	75.76
5/23/2025	72.62	74.28	72.62	73.99	450,380	73.55
5/22/2025	73.00	74.33	72.77	74.05	399,596	73.61
5/21/2025	74.45	75.13	73.34	73.37	436,026	72.93
5/20/2025	75.79	76.21	75.05	75.41	584,140	74.96
5/19/2025	75.53	76.21	74.79	75.70	265,513	75.25
5/16/2025	75.55	76.91	75.19	76.59	393,126	76.13
5/15/2025	74.80	75.95	74.32	75.39	420,235	74.94
5/14/2025	76.28	76.37	75.14	75.31	376,917	74.86
5/13/2025	76.34	77.08	75.75	76.38	330,501	75.92
5/12/2025	77.45	79.07	75.59	76.11	595,658	75.65
5/09/2025	74.54	75.29	73.80	73.97	381,847	73.53
5/08/2025	73.79	74.98	72.41	74.31	680,826	73.86
5/07/2025	72.85	73.92	71.64	73.00	1,070,402	72.56
5/06/2025	73.50	75.15	72.00	72.47	1,180,125	72.04
5/05/2025	77.26	78.12	76.70	77.50	602,081	77.04
5/02/2025	77.88	78.85	76.92	77.99	506,147	77.52
5/01/2025	78.08	78.63	77.04	77.22	599,117	76.76
4/30/2025	77.84	78.88	77.02	78.54	587,897	78.07
4/29/2025	78.67	79.60	78.00	78.72	651,116	78.25
4/28/2025	79.18	81.13	78.41	78.97	348,074	78.50
4/25/2025	78.50	79.52	78.17	79.20	265,114	78.73
4/24/2025	78.55	79.88	78.19	79.51	301,585	79.03
4/23/2025	80.00	82.14	77.97	78.40	294,043	77.93
4/22/2025	78.34	79.52	77.61	79.26	557,368	78.79
4/21/2025	77.89	77.96	76.05	77.15	243,329	76.69
4/17/2025	78.41	79.52	78.29	78.33	338,411	77.86
4/16/2025	78.24	80.61	77.35	78.32	354,900	77.85
4/15/2025	78.59	79.58	78.17	78.41	264,358	77.94
4/14/2025	80.00	80.00	77.84	79.11	403,812	78.64
4/11/2025	77.80	79.80	76.08	79.47	393,818	78.99
4/10/2025	78.27	78.27	75.26	77.35	447,000	76.89
4/09/2025	74.27	83.00	74.27	80.89	629,451	80.41
4/08/2025	78.37	78.50	73.63	74.80	715,109	74.35
4/07/2025	75.99	81.60	74.28	76.41	896,481	75.95
4/04/2025	76.71	78.59	75.51	78.27	702,872	77.80
4/03/2025	80.78	81.56	78.44	79.84	477,398	79.36
4/02/2025	82.74	84.44	82.60	84.35	215,357	83.84
4/01/2025	82.70	84.25	81.53	84.00	343,830	83.50
3/31/2025	81.44	84.03	80.55	83.14	347,037	82.64
3/28/2025	83.76	84.11	81.80	82.27	217,764	81.78
3/27/2025	83.70	84.25	82.81	84.10	310,367	83.60
3/26/2025	83.61	84.41	83.05	83.57	314,139	83.07
3/25/2025	83.77	84.53	82.81	83.90	602,423	83.40
3/24/2025	83.20	84.11	82.96	84.07	262,796	83.57
3/21/2025	81.43	82.39	80.84	82.21	996,165	81.72
3/20/2025	83.25	83.88	82.31	82.55	285,480	82.06
3/19/2025	84.62	84.89	82.56	84.16	345,681	83.66
3/18/2025	84.22	84.73	83.52	84.42	415,129	83.91
3/17/2025	82.86	84.55	82.86	84.09	314,055	83.59
3/14/2025	82.97	83.51	82.22	83.31	370,747	82.81
3/13/2025	81.03	82.52	80.21	81.62	314,345	81.13
3/12/2025	84.91	85.64	80.38	81.12	453,725	80.63
3/11/2025	87.27	87.27	83.91	84.59	569,546	84.08
3/10/2025	84.25	89.15	84.25	86.53	812,486	86.01
3/07/2025	83.72	84.97	82.41	84.88	540,064	84.37