Cabot Corporation
CBTNYSEBasic Materials● Active
$82.47
+$1.59(+1.97%)
Market Cap$4.3B
P/E Ratio—
52W High$89.46
52W Low$58.33
Cabot Corporation（CBT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cbt · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$117.46
Nov 7, 2024
-30.3% from here
5-Year Low5Y
$47.59
Sep 20, 2021
+72.1% from low
IPO Priceadj.
$4.53
Nov 5, 1980
+1.7K% since IPO
1 Year Ago
$76.62
Jun 9, 2025
+6.9% in 1Y
5 Years Ago
$63.68
Jun 8, 2021
+28.6% in 5Y
10 Years Ago
$47.58
Jun 8, 2016
+72.2% in 10Y
Historical Price Data · CBT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $82.58 | $83.56 | $80.64 | $80.88 | $80.88 | 424K | -2.06% |
| Jun 4, 2026 | $85.72 | $85.75 | $82.82 | $83.04 | $83.04 | 480K | -3.13% |
| Jun 3, 2026 | $86.80 | $87.49 | $84.79 | $85.27 | $85.27 | 546K | -1.76% |
| Jun 2, 2026 | $87.02 | $88.48 | $86.76 | $87.30 | $87.30 | 444K | +0.32% |
| Jun 1, 2026 | $87.12 | $87.81 | $86.01 | $86.72 | $86.72 | 402K | -0.46% |
| May 29, 2026 | $87.15 | $89.46 | $86.67 | $87.51 | $87.51 | 550K | +0.41% |
| May 28, 2026 | $85.71 | $88.51 | $84.12 | $87.71 | $87.71 | 598K | +2.33% |
| May 27, 2026 | $85.00 | $86.31 | $84.74 | $86.12 | $86.12 | 778K | +1.32% |
| May 26, 2026 | $83.74 | $85.27 | $83.43 | $84.73 | $84.73 | 548K | +1.18% |
| May 22, 2026 | $81.09 | $83.75 | $81.08 | $83.41 | $83.41 | 492K | +2.86% |
| May 21, 2026 | $77.61 | $79.01 | $76.09 | $78.34 | $78.34 | 418K | +0.94% |
| May 20, 2026 | $78.66 | $79.28 | $77.92 | $78.25 | $78.25 | 380K | -0.52% |
| May 19, 2026 | $80.78 | $80.78 | $78.29 | $78.60 | $78.60 | 309K | -2.70% |
| May 18, 2026 | $81.45 | $82.51 | $80.56 | $81.93 | $81.93 | 471K | +0.59% |
| May 15, 2026 | $80.86 | $82.18 | $80.80 | $81.00 | $81.00 | 445K | +0.17% |
| May 14, 2026 | $83.32 | $83.66 | $81.65 | $82.09 | $82.09 | 311K | -1.48% |
| May 13, 2026 | $84.80 | $85.51 | $82.31 | $82.90 | $82.90 | 355K | -2.24% |
| May 12, 2026 | $84.51 | $84.98 | $82.89 | $84.53 | $84.53 | 348K | +0.02% |
| May 11, 2026 | $86.11 | $86.43 | $82.59 | $84.55 | $84.55 | 551K | -1.81% |
| May 8, 2026 | $81.87 | $86.04 | $81.14 | $85.68 | $85.68 | 569K | +4.65% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CBT
Jan 1 → Dec 31 · 6 years2026+21.8%$66.40 → $80.88
+21.8%
2025-27.7%$91.63 → $66.28
-27.7%
2024+10.3%$82.82 → $91.31
+10.3%
2023+23.5%$67.59 → $83.50
+23.5%
2022+17.5%$56.89 → $66.84
+17.5%
2021-11.3%$63.37 → $56.20
-11.3%
Best Year2023 · +23.5%
Worst Year2025 · -27.7%
Positive Years4 / 6
Avg Annual Return+5.7%
6Y Total Return+27.6%
6Y CAGR~+4.2% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$505.77+0.00%
Mkt Cap $234.0B
BHP Group Limited
BHP
$84.33+0.00%
Mkt Cap $214.2B
Rio Tinto Group
RIO
$101.31+0.00%
Mkt Cap $164.5B
Southern Copper Corporation
SCCO
$174.46+0.00%
Mkt Cap $145.6B
Agnico Eagle Mines Limited
AEM.TO
$229.80+0.00%
Mkt Cap $115.1B
Newmont Corporation
NEM
$100.27+0.00%
Mkt Cap $107.0B
Freeport-McMoRan Inc.
FCX
$64.59+0.00%
Mkt Cap $92.9B
Barrick Gold Corporation
ABX.TO
$55.36+0.00%
Mkt Cap $92.7B
Agnico Eagle Mines Limited
AEM
$164.89+0.00%
Mkt Cap $82.6B
The Sherwin-Williams Company
SHW
$302.05+0.00%
Mkt Cap $74.5BWhat If You Invested in CBT?
If you invested $1,000 in CBT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,722
Total Return+72.2%
CAGR~+5.6% / yr
Profit+$722
Based on Jun 8, 2016 · $47.58Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cabot Corporation（CBT）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $81.91。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CBT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CBT 历史股价FMP 日线复权 OHLCV