|
Market Closed -
NYSE
16:00:02 2026-08-28 EDT
|
5-day change | 1st Jan Change | ||
| 83.65 USD | -0.54% |
|
-1.81% | +26.21% |
| 08-21 | Cabot Corporation Completes Issuance and Sale of $350 Million 4.950% Senior Notes Due 2029 | CI |
| 08-05 | UBS Adjusts Price Target on Cabot to $92 From $97, Maintains Neutral Rating | MT |
Stock exchange
NYSE
CBT 83.65 $
-0.54%
33.44M
$
Quotes 5-day view: Cabot Corporation
Delayed Quote NYSE
| 2026-08-24 | 2026-08-25 | 2026-08-26 | 2026-08-27 | 2026-08-28 | |
|---|---|---|---|---|---|
| Last | US$83.88 | US$83.64 | US$84.58 | US$84.58 | US$83.65 |
| Volume | 281,213 | 316,768 | 235,656 | 215,923 | 399,734 |
| Change | -1.54% | -0.29% | +1.12% | 0.00% | -1.10% |
| Opening | US$85.45 | US$84.00 | US$84.03 | US$83.77 | US$84.27 |
| High | US$85.50 | US$85.05 | US$85.03 | US$84.69 | US$85.60 |
| Low | US$83.47 | US$82.37 | US$83.88 | US$83.02 | US$83.02 |
Performance
| 1 day | -0.54% | ||
| 1 week | -1.81% | ||
| Current month | -4.96% | ||
| 1 month | -8.61% | ||
| 3 months | -4.41% | ||
| 6 months | +9.86% | ||
| Current year | +26.21% | ||
| 1 year | +2.56% | ||
| 3 years | +16.41% | ||
| 5 years | +51.98% | ||
| 10 years | +65.61% |
Volumes
marketsDaily volume
399,734
Estimated daily volume
399,734
Avg. Volume 20 sessions
357,946
Daily volume ratio
1.12
Avg. Volume 20 sessions USD
29,942,182.9
Record volume 1
6,716,352
Record volume 2
6,124,800
Record volume 3
4,349,500
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
4,318,933,735
Net sales (USD)
3,713,000,000
Number of employees
4,064
Sales / Employee (USD)
913,632
Free-Float
98.44 %
Free-Float capitalization (USD)
4,260,869,677
Average Daily Capital Traded
0.69%
Indicators
Moving average 5 days
84.07
Moving average 20 days
85.79
Moving average 50 days
87.83
Moving average 100 days
84.25
Price spread / (MMA5)
+0.50%
Price spread / (MMA20)
+2.56%
Price spread / (MMA50)
+5.00%
Price spread / (MMA100)
+0.72%
RSI 9 days
43.5
RSI 14 days
44.7
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.54% | -1.81% | +2.56% | +16.41% | 4.32B | |
| +0.29% | +1.82% | +3.50% | +56.65% | 80.38B | |
| +0.76% | +3.88% | +4.04% | -21.54% | 38.33B | |
| +1.47% | +1.71% | -1.42% | +14.51% | 37.96B | |
| +0.70% | +3.17% | -5.47% | +17.10% | 24.81B | |
| -2.24% | -4.06% | +72.78% | +24.81% | 22.46B | |
| +2.86% | +1.87% | +28.93% | +19.94% | 22.9B | |
| -1.31% | -0.98% | -40.64% | -40.48% | 18.5B | |
| +1.17% | -4.11% | +61.75% | -30.54% | 16.21B | |
| +1.13% | +3.22% | +12.23% | -2.93% | 14.75B | |
| Average | +0.43% | +1.13% | +13.83% | +5.39% | 28.06B | |
| Weighted average by Cap. | +0.53% | +1.76% | +10.64% | +16.04% |
Historical Quotes: Cabot Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4f447b5019dd0c825.0Dta3yA-alepa-hTj_odiXRI49YPwmniFZ1w7YN43Rc.sXQ27mltCCLLJb045s5t20dwmuN2kiXaQK0e1M9IrSWAVhWnTkQSEsJS2A
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 83.65 | 60,911 | 287,992 |
| 15:59:55 | 83.74 | 100 | 227,081 |
| 15:59:53 | 83.75 | 100 | 226,981 |
| 15:59:50 | 83.65 | 100 | 226,881 |
| 15:59:49 | 83.61 | 120 | 226,781 |
| 15:59:49 | 83.61 | 100 | 226,661 |
| 15:59:48 | 83.57 | 100 | 226,561 |
| 15:59:48 | 83.58 | 100 | 226,461 |
| 15:59:48 | 83.58 | 100 | 226,361 |
| 15:59:48 | 83.58 | 100 | 226,261 |
Price Extremes
| 1 week | 82.37 |  | 85.6 |
| 1 month | 78.58 | | 90.52 |
| Current year | 65.65 | | 94.53 |
| 1 year | 58.33 | | 94.53 |
| 3 years | 58.33 | | 117.46 |
| 5 years | 47.59 | | 117.46 |
| 10 years | 20 | | 117.46 |
Monthly variations
Annual variations
| 2026 | +26.21% | ||
| 2025 | -27.41% | ||
| 2024 | +9.35% | ||
| 2023 | +24.93% | ||
| 2022 | +18.93% | ||
| 2021 | +25.22% | ||
| 2020 | -5.56% | ||
| 2019 | +10.67% | ||
| 2018 | -30.28% | ||
| 2017 | +21.86% | ||
| 2016 | +23.63% | ||
| 2015 | -6.79% | ||
| 2014 | -14.67% | ||
| 2013 | +29.18% | ||
| 2012 | +23.80% | ||
| 2011 | -14.63% | ||
| 2010 | +43.54% | ||
| 2009 | +71.44% | ||
| 2008 | -54.11% | ||
| 2007 | -23.48% | ||
| 2006 | +21.70% | ||
| 2005 | -7.45% | ||
| 2004 | +21.48% | ||
| 2003 | +19.97% | ||
| 2002 | -25.66% | ||
| 2001 | +35.36% | ||
| 2000 | +29.45% | ||
| 1999 | -27.07% | ||
| 1998 | +1.13% | ||
| 1997 | +9.95% | ||
| 1996 | -6.73% | ||
| 1995 | +89.87% | ||
| 1994 | +5.34% | ||
| 1993 | +24.21% | ||
| 1992 | +29.96% | ||
| 1991 | +16.09% | ||
| 1990 | -20.96% | ||
| 1989 | -4.28% | ||
| 1988 | +16.48% | ||
| 1987 | +8.75% | ||
| 1986 | +17.65% | ||
| 1985 | -4.23% | ||
| 1984 | +6.50% | ||
| 1983 | +19.76% | ||
| 1982 | -16.08% | ||
| 1981 | -18.44% | ||
| 1980 | +100.00% | ||
| 1979 | +48.78% | ||
| 1978 | +38.98% | ||
| 1977 | +3.21% | ||
| 1976 | +130.20% | ||
| 1975 | +18.25% | ||
| 1974 | -41.12% | ||
| 1973 | -27.95% | ||
| 1972 | -11.61% | ||
| 1971 | -5.62% | ||
| 1970 | +49.58% | ||
| 1969 | -21.19% | ||
| 1968 | -9.58% |
- Stock Market
- Stocks
- CBT Stock
- Quotes Cabot Corporation
Select your edition
All financial news and data tailored to specific country editions
