Cabot - 42 Year Stock Price History | CBT

Historical daily share price chart and data for Cabot since 1980 adjusted for splits. The latest closing stock price for Cabot as of August 15, 2022 is 76.75.
  • The all-time high Cabot stock closing price was 78.03 on June 06, 2022.
  • The Cabot 52-week high stock price is 78.62, which is 2.4% above the current share price.
  • The Cabot 52-week low stock price is 47.59, which is 38% below the current share price.
  • The average Cabot stock price for the last 52 weeks is 62.41.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Cabot Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2022 67.3355 56.5196 78.0300 53.6986 76.7500 37.97%
2021 52.9162 42.8449 63.3665 42.3045 55.6287 28.45%
2020 35.7996 43.8374 43.8374 19.8057 43.3081 -2.08%
2019 41.0692 39.1866 46.4097 34.5173 44.2283 14.23%
2018 52.9173 55.5177 60.7908 36.1209 38.7177 -29.18%
2017 49.4167 44.5965 56.7500 44.2857 54.6744 24.61%
2016 40.9223 34.1760 46.9231 31.3011 43.8759 26.56%
2015 33.7902 36.3462 39.7153 26.0711 34.6678 -4.75%
2014 43.2940 41.7799 49.6002 32.8941 36.3960 -13.26%
2013 33.0309 32.7209 42.0248 26.0889 41.9595 31.72%
2012 30.4503 26.0528 35.1783 25.6685 31.8562 26.38%
2011 29.0993 30.0608 36.9120 18.1410 25.2058 -12.88%
2010 23.3613 20.5982 29.7534 17.6881 28.9312 47.09%
2009 12.8057 11.2387 20.5457 5.8659 19.6684 79.12%
2008 19.0616 22.4752 23.7939 9.9039 10.9804 -52.81%
2007 29.1540 30.3169 34.2593 21.3235 23.2709 -22.11%
2006 24.6411 24.9972 29.8780 20.9126 29.8780 23.97%
2005 22.1076 25.2645 25.2645 18.4832 24.1018 -5.61%
2004 23.3995 20.5458 26.6495 19.6824 25.5352 23.54%
2003 17.5233 17.0337 21.0002 13.4326 20.6691 22.53%
2002 17.4463 21.8402 23.1693 12.3460 16.8684 -24.17%
2001 21.8541 15.4483 25.9969 15.4483 22.2452 37.17%
2000 11.0520 7.0511 16.4442 6.8531 16.2167 125.02%
1999 8.1644 10.1460 10.2535 6.4622 7.2067 -25.64%
1998 10.4583 9.2514 13.3332 7.5182 9.6916 2.60%
1997 8.7194 8.3744 9.8850 7.3952 9.4463 11.72%
1996 9.1449 9.0288 10.4504 7.6450 8.4552 -5.48%
1995 7.3203 4.6023 9.5400 4.6023 8.9458 92.66%
1994 4.3059 4.2975 4.7037 3.9372 4.6432 7.52%
1993 3.8033 3.3694 4.6790 2.9393 4.3183 27.04%
1992 3.4550 2.4886 4.0708 2.4886 3.3992 32.99%
1991 2.3598 2.1193 2.6583 1.9993 2.5559 20.06%
1990 2.2426 2.6320 2.6585 1.7059 2.1289 -18.29%
1989 2.8040 2.6331 3.1581 2.3465 2.6055 -1.70%
1988 2.5155 2.2350 2.8075 1.9794 2.6505 19.53%
1987 2.4007 2.0240 3.2640 1.7204 2.2174 9.56%
1986 1.9569 1.7285 2.3276 1.5936 2.0240 17.65%
1985 1.8035 1.8047 2.2682 1.3831 1.7204 -4.21%
1984 1.7399 1.6948 1.9228 1.5261 1.7960 6.48%
1983 1.8287 1.4087 2.0577 1.4087 1.6867 19.73%
1982 1.3925 1.6786 1.6867 1.0876 1.4087 -16.08%
1981 1.9532 2.0496 2.3445 1.6529 1.6786 -18.42%
Sector Industry Market Cap Revenue
Basic Materials Chemicals - Diversified $4.294B $3.409B
Cabot Corporation is a leading global specialty chemicals and performance materials company. Its major products include rubber and specialty grade carbon blacks, specialty compounds, activated carbons, fumed metal oxides, inkjet colorants, aerogel and cesium formate drilling fluids. Cabot operates through three segments: Reinforcement Materials, Performance Chemicals and Purification Solutions.
Stock Name Country Market Cap PE Ratio
Air Products And Chemicals (APD) United States $60.081B 27.01
Dow (DOW) United States $40.167B 5.86
Albemarle (ALB) United States $32.980B 35.69
PPG Industries (PPG) United States $31.854B 22.11
DuPont De Nemours (DD) United States $31.407B 15.95
LyondellBasell Industries (LYB) United States $30.119B 5.11
FMC (FMC) United States $14.141B 15.17
Eastman Chemical (EMN) United States $12.425B 11.05
Olin (OLN) United States $8.433B 5.79
Huntsman (HUN) United States $6.048B 6.67
Chemours (CC) United States $5.687B 6.75
Univar Solutions (UNVR) United States $4.472B 8.15
Avient (AVNT) United States $4.451B 15.06
Stepan (SCL) United States $2.522B 17.13
Tronox Holdings (TROX) United Kingdom $2.479B 5.97
Kronos Worldwide Inc (KRO) United States $1.808B 10.51
SINOPEC Shangai Petrochemical (SHI) China $1.725B 5.37
Compass Minerals (CMP) United States $1.476B 105.42
Valhi (VHI) United States $1.195B 7.34
Orion Engineered Carbons S.A (OEC) United States $1.037B 9.69
Koppers Holdings (KOP) United States $0.548B 7.16
Oil-Dri Of America (ODC) United States $0.201B 28.49