NYSE - Delayed Quote • USD
Cabot Corporation (CBT)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 5:50 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 92.60 | 93.06 | 91.56 | 93.03 | 93.03 | 193,200 |
Apr 24, 2024 | 92.89 | 93.61 | 92.20 | 93.40 | 93.40 | 178,600 |
Apr 23, 2024 | 92.18 | 93.52 | 92.18 | 93.38 | 93.38 | 155,400 |
Apr 22, 2024 | 92.27 | 93.22 | 91.74 | 92.72 | 92.72 | 216,300 |
Apr 19, 2024 | 90.43 | 92.10 | 90.43 | 92.01 | 92.01 | 277,500 |
Apr 18, 2024 | 91.19 | 92.78 | 90.59 | 90.69 | 90.69 | 372,100 |
Apr 17, 2024 | 93.48 | 93.81 | 91.37 | 91.93 | 91.93 | 271,000 |
Apr 16, 2024 | 92.15 | 93.33 | 91.22 | 92.69 | 92.69 | 171,400 |
Apr 15, 2024 | 94.00 | 94.39 | 92.36 | 93.07 | 93.07 | 274,300 |
Apr 12, 2024 | 94.59 | 95.08 | 92.74 | 93.27 | 93.27 | 200,800 |
Apr 11, 2024 | 96.73 | 96.73 | 94.95 | 95.40 | 95.40 | 370,000 |
Apr 10, 2024 | 96.49 | 97.66 | 95.42 | 96.60 | 96.60 | 511,700 |
Apr 9, 2024 | 94.76 | 98.34 | 94.56 | 98.24 | 98.24 | 541,500 |
Apr 8, 2024 | 93.60 | 94.38 | 93.16 | 94.25 | 94.25 | 208,700 |
Apr 5, 2024 | 91.85 | 93.27 | 91.84 | 93.09 | 93.09 | 263,300 |
Apr 4, 2024 | 94.77 | 94.85 | 91.53 | 91.90 | 91.90 | 208,300 |
Apr 3, 2024 | 92.53 | 94.01 | 92.53 | 93.64 | 93.64 | 233,300 |
Apr 2, 2024 | 92.06 | 93.09 | 91.73 | 92.99 | 92.99 | 305,800 |
Apr 1, 2024 | 92.23 | 92.92 | 91.09 | 92.77 | 92.77 | 246,200 |
Mar 28, 2024 | 91.80 | 92.50 | 91.45 | 92.20 | 92.20 | 350,100 |
Mar 27, 2024 | 90.83 | 91.96 | 90.56 | 91.85 | 91.85 | 306,900 |
Mar 26, 2024 | 90.05 | 90.50 | 89.42 | 89.52 | 89.52 | 251,900 |
Mar 25, 2024 | 90.06 | 90.39 | 89.26 | 89.52 | 89.52 | 207,800 |
Mar 22, 2024 | 90.36 | 90.88 | 89.64 | 90.27 | 90.27 | 260,100 |
Mar 21, 2024 | 91.17 | 91.17 | 90.27 | 90.35 | 90.35 | 260,000 |
Mar 20, 2024 | 88.42 | 90.66 | 88.42 | 90.33 | 90.33 | 237,500 |
Mar 19, 2024 | 88.07 | 89.29 | 87.97 | 88.63 | 88.63 | 262,200 |
Mar 18, 2024 | 88.14 | 88.60 | 87.72 | 88.10 | 88.10 | 305,700 |
Mar 15, 2024 | 86.33 | 88.77 | 86.33 | 88.02 | 88.02 | 743,500 |
Mar 14, 2024 | 86.80 | 86.80 | 85.20 | 86.67 | 86.67 | 230,800 |
Mar 13, 2024 | 87.95 | 89.33 | 87.04 | 87.09 | 87.09 | 321,100 |
Mar 12, 2024 | 87.98 | 88.15 | 86.36 | 88.02 | 88.02 | 295,500 |
Mar 11, 2024 | 87.00 | 88.36 | 86.92 | 88.20 | 88.20 | 403,200 |
Mar 8, 2024 | 88.61 | 89.16 | 87.08 | 87.11 | 87.11 | 259,900 |
Mar 7, 2024 | 86.48 | 88.05 | 86.48 | 87.93 | 87.93 | 319,600 |
Mar 6, 2024 | 86.37 | 86.38 | 85.24 | 85.83 | 85.83 | 157,200 |
Mar 5, 2024 | 85.36 | 87.03 | 85.17 | 85.46 | 85.46 | 256,200 |
Mar 4, 2024 | 85.55 | 88.02 | 85.18 | 86.54 | 86.54 | 288,300 |
Mar 1, 2024 | 85.18 | 85.92 | 84.52 | 85.63 | 85.63 | 282,200 |
Feb 29, 2024 | 84.58 | 85.34 | 84.45 | 84.95 | 84.95 | 297,300 |
Feb 28, 2024 | 82.70 | 84.17 | 82.31 | 83.68 | 83.68 | 195,600 |
Feb 27, 2024 | 83.74 | 84.25 | 83.24 | 83.40 | 83.40 | 285,300 |
Feb 26, 2024 | 82.70 | 83.27 | 82.27 | 82.92 | 82.92 | 259,700 |
Feb 23, 2024 | 82.92 | 83.49 | 82.34 | 83.09 | 83.09 | 195,000 |
Feb 22, 2024 | 0.40 Dividend | |||||
Feb 22, 2024 | 81.49 | 82.65 | 81.24 | 82.61 | 82.61 | 268,500 |
Feb 21, 2024 | 80.83 | 82.17 | 80.70 | 82.07 | 81.67 | 239,600 |
Feb 20, 2024 | 80.37 | 81.06 | 80.21 | 80.70 | 80.31 | 278,700 |
Feb 16, 2024 | 83.50 | 83.74 | 81.68 | 81.71 | 81.31 | 407,000 |
Feb 15, 2024 | 81.54 | 83.83 | 81.54 | 83.83 | 83.42 | 419,400 |
Feb 14, 2024 | 80.83 | 81.39 | 79.74 | 81.22 | 80.82 | 593,200 |
Feb 13, 2024 | 79.74 | 81.05 | 78.61 | 79.84 | 79.45 | 757,900 |
Feb 12, 2024 | 80.05 | 82.08 | 79.74 | 81.80 | 81.40 | 329,700 |
Feb 9, 2024 | 79.94 | 80.05 | 78.29 | 79.85 | 79.46 | 394,800 |
Feb 8, 2024 | 77.76 | 80.12 | 77.21 | 80.07 | 79.68 | 398,700 |
Feb 7, 2024 | 76.75 | 78.04 | 75.99 | 77.58 | 77.20 | 448,400 |
Feb 6, 2024 | 71.77 | 77.06 | 71.77 | 76.73 | 76.36 | 778,100 |
Feb 5, 2024 | 71.27 | 71.92 | 70.63 | 71.14 | 70.79 | 480,300 |
Feb 2, 2024 | 71.94 | 73.18 | 71.01 | 72.55 | 72.20 | 407,300 |
Feb 1, 2024 | 72.66 | 73.23 | 71.57 | 73.18 | 72.82 | 312,300 |
Jan 31, 2024 | 73.85 | 73.98 | 71.90 | 72.10 | 71.75 | 346,800 |
Jan 30, 2024 | 74.03 | 74.47 | 73.17 | 73.82 | 73.46 | 193,900 |
Jan 29, 2024 | 73.50 | 74.64 | 72.90 | 74.60 | 74.24 | 246,600 |
Jan 26, 2024 | 74.57 | 74.60 | 73.48 | 73.56 | 73.20 | 239,900 |
Jan 25, 2024 | 74.21 | 74.28 | 73.05 | 73.72 | 73.36 | 262,800 |
Jan 24, 2024 | 75.37 | 75.60 | 73.05 | 73.11 | 72.75 | 233,200 |
Jan 23, 2024 | 76.29 | 76.29 | 74.15 | 74.44 | 74.08 | 271,000 |
Jan 22, 2024 | 75.27 | 76.07 | 74.94 | 75.37 | 75.00 | 171,300 |
Jan 19, 2024 | 74.85 | 75.03 | 73.38 | 74.78 | 74.42 | 174,600 |
Jan 18, 2024 | 74.20 | 74.71 | 73.13 | 74.67 | 74.31 | 201,700 |
Jan 17, 2024 | 73.34 | 73.91 | 73.05 | 73.73 | 73.37 | 169,000 |
Jan 16, 2024 | 75.70 | 75.73 | 73.93 | 74.40 | 74.04 | 275,000 |
Jan 12, 2024 | 77.38 | 77.59 | 75.71 | 76.24 | 75.87 | 170,300 |
Jan 11, 2024 | 76.59 | 77.06 | 75.08 | 76.13 | 75.76 | 294,400 |
Jan 10, 2024 | 75.54 | 76.92 | 75.31 | 76.82 | 76.45 | 273,100 |
Jan 9, 2024 | 76.15 | 76.15 | 74.94 | 76.00 | 75.63 | 310,200 |
Jan 8, 2024 | 76.35 | 77.34 | 75.34 | 77.26 | 76.88 | 306,100 |
Jan 5, 2024 | 77.33 | 78.16 | 76.89 | 77.51 | 77.13 | 283,600 |
Jan 4, 2024 | 78.70 | 78.80 | 77.43 | 77.67 | 77.29 | 390,400 |
Jan 3, 2024 | 82.31 | 82.31 | 78.36 | 78.80 | 78.42 | 271,400 |
Jan 2, 2024 | 82.82 | 84.07 | 82.52 | 82.96 | 82.56 | 236,100 |
Dec 29, 2023 | 84.76 | 85.04 | 83.44 | 83.50 | 83.09 | 195,600 |
Dec 28, 2023 | 85.68 | 85.80 | 84.71 | 85.04 | 84.63 | 155,700 |
Dec 27, 2023 | 86.25 | 86.38 | 85.17 | 85.85 | 85.43 | 149,600 |
Dec 26, 2023 | 85.90 | 86.67 | 85.56 | 86.28 | 85.86 | 177,700 |
Dec 22, 2023 | 85.33 | 86.33 | 85.33 | 85.49 | 85.07 | 207,800 |
Dec 21, 2023 | 84.54 | 85.11 | 83.61 | 84.97 | 84.56 | 243,000 |
Dec 20, 2023 | 83.89 | 85.13 | 83.46 | 83.55 | 83.14 | 331,800 |
Dec 19, 2023 | 83.35 | 84.29 | 83.19 | 84.15 | 83.74 | 267,300 |
Dec 18, 2023 | 82.21 | 82.65 | 81.34 | 82.57 | 82.17 | 311,600 |
Dec 15, 2023 | 81.88 | 83.29 | 81.02 | 81.69 | 81.29 | 814,000 |
Dec 14, 2023 | 80.80 | 82.83 | 80.80 | 81.73 | 81.33 | 382,500 |
Dec 13, 2023 | 77.24 | 80.09 | 77.04 | 79.91 | 79.52 | 466,200 |
Dec 12, 2023 | 78.71 | 78.71 | 77.22 | 77.53 | 77.15 | 239,100 |
Dec 11, 2023 | 77.50 | 78.89 | 77.10 | 78.50 | 78.12 | 307,800 |
Dec 8, 2023 | 78.41 | 79.00 | 77.46 | 77.78 | 77.40 | 236,700 |
Dec 7, 2023 | 77.40 | 78.56 | 76.84 | 78.52 | 78.14 | 254,800 |
Dec 6, 2023 | 76.96 | 78.06 | 76.64 | 77.11 | 76.73 | 332,300 |
Dec 5, 2023 | 77.33 | 77.37 | 76.00 | 76.06 | 75.69 | 288,100 |
Dec 4, 2023 | 77.42 | 78.39 | 77.42 | 77.80 | 77.42 | 266,200 |
Dec 1, 2023 | 75.70 | 78.00 | 75.44 | 77.78 | 77.40 | 331,600 |
Nov 30, 2023 | 75.26 | 76.03 | 74.73 | 75.90 | 75.53 | 325,800 |
Nov 29, 2023 | 76.36 | 76.63 | 74.88 | 75.04 | 74.67 | 385,700 |
Nov 28, 2023 | 77.19 | 77.19 | 75.68 | 75.71 | 75.34 | 413,400 |
Nov 27, 2023 | 76.89 | 77.51 | 76.84 | 77.18 | 76.80 | 212,500 |
Nov 24, 2023 | 77.09 | 77.87 | 77.09 | 77.50 | 77.12 | 100,500 |
Nov 22, 2023 | 0.40 Dividend | |||||
Nov 22, 2023 | 77.89 | 78.01 | 77.10 | 77.32 | 76.94 | 179,400 |
Nov 21, 2023 | 77.74 | 78.23 | 77.62 | 77.77 | 76.99 | 259,100 |
Nov 20, 2023 | 78.41 | 78.46 | 77.65 | 77.89 | 77.11 | 175,500 |
Nov 17, 2023 | 78.96 | 79.04 | 77.61 | 78.33 | 77.55 | 324,500 |
Nov 16, 2023 | 77.58 | 78.38 | 77.44 | 78.34 | 77.56 | 218,800 |
Nov 15, 2023 | 78.15 | 78.80 | 77.57 | 77.84 | 77.06 | 293,500 |
Nov 14, 2023 | 75.40 | 78.39 | 75.36 | 78.35 | 77.57 | 368,200 |
Nov 13, 2023 | 73.93 | 74.59 | 73.58 | 74.08 | 73.34 | 244,100 |
Nov 10, 2023 | 72.76 | 74.63 | 72.12 | 74.40 | 73.66 | 310,400 |
Nov 9, 2023 | 72.15 | 73.43 | 71.95 | 72.50 | 71.78 | 274,400 |
Nov 8, 2023 | 71.48 | 71.85 | 70.62 | 71.33 | 70.62 | 295,000 |
Nov 7, 2023 | 71.77 | 72.26 | 68.11 | 71.79 | 71.07 | 717,300 |
Nov 6, 2023 | 67.93 | 67.93 | 66.02 | 66.28 | 65.62 | 474,300 |
Nov 3, 2023 | 67.99 | 68.26 | 67.02 | 67.90 | 67.22 | 509,200 |
Nov 2, 2023 | 66.94 | 67.25 | 65.93 | 66.75 | 66.08 | 362,800 |
Nov 1, 2023 | 66.11 | 66.51 | 65.38 | 66.22 | 65.56 | 307,700 |
Oct 31, 2023 | 66.59 | 66.80 | 66.09 | 66.48 | 65.82 | 283,100 |
Oct 30, 2023 | 66.61 | 67.05 | 65.87 | 66.56 | 65.89 | 328,500 |
Oct 27, 2023 | 66.50 | 66.50 | 65.10 | 65.66 | 65.00 | 255,800 |
Oct 26, 2023 | 66.05 | 66.93 | 65.78 | 66.27 | 65.61 | 241,800 |
Oct 25, 2023 | 66.33 | 66.72 | 65.63 | 65.77 | 65.11 | 195,100 |
Oct 24, 2023 | 67.59 | 67.70 | 66.61 | 66.65 | 65.98 | 196,500 |
Oct 23, 2023 | 67.61 | 67.61 | 66.58 | 66.64 | 65.97 | 228,000 |
Oct 20, 2023 | 68.58 | 68.94 | 67.85 | 68.04 | 67.36 | 302,700 |
Oct 19, 2023 | 69.08 | 69.83 | 68.02 | 68.39 | 67.71 | 273,300 |
Oct 18, 2023 | 70.44 | 70.67 | 69.07 | 69.66 | 68.96 | 312,600 |
Oct 17, 2023 | 69.75 | 72.18 | 69.75 | 71.61 | 70.89 | 300,800 |
Oct 16, 2023 | 69.71 | 70.80 | 69.35 | 70.18 | 69.48 | 216,900 |
Oct 13, 2023 | 69.94 | 70.06 | 68.45 | 68.67 | 67.98 | 135,700 |
Oct 12, 2023 | 70.71 | 70.71 | 68.74 | 69.44 | 68.75 | 166,200 |
Oct 11, 2023 | 69.25 | 70.37 | 69.25 | 70.35 | 69.65 | 157,500 |
Oct 10, 2023 | 69.00 | 70.10 | 68.82 | 69.39 | 68.70 | 196,900 |
Oct 9, 2023 | 67.82 | 68.85 | 67.19 | 68.46 | 67.78 | 166,600 |
Oct 6, 2023 | 67.16 | 68.97 | 66.93 | 68.42 | 67.74 | 220,700 |
Oct 5, 2023 | 67.97 | 68.58 | 67.10 | 67.46 | 66.79 | 214,400 |
Oct 4, 2023 | 67.61 | 68.36 | 66.65 | 68.16 | 67.48 | 181,000 |
Oct 3, 2023 | 67.65 | 68.16 | 67.04 | 67.27 | 66.60 | 187,000 |
Oct 2, 2023 | 68.81 | 69.07 | 67.42 | 68.04 | 67.36 | 200,900 |
Sep 29, 2023 | 70.05 | 70.20 | 68.87 | 69.27 | 68.58 | 243,100 |
Sep 28, 2023 | 67.80 | 69.54 | 67.80 | 69.34 | 68.65 | 270,200 |
Sep 27, 2023 | 67.81 | 68.65 | 67.59 | 67.85 | 67.17 | 214,600 |
Sep 26, 2023 | 67.35 | 67.85 | 66.70 | 67.16 | 66.49 | 212,300 |
Sep 25, 2023 | 66.64 | 68.20 | 66.64 | 68.05 | 67.37 | 218,600 |
Sep 22, 2023 | 67.15 | 68.12 | 66.94 | 67.00 | 66.33 | 273,100 |
Sep 21, 2023 | 68.00 | 68.21 | 67.04 | 67.07 | 66.40 | 182,600 |
Sep 20, 2023 | 69.52 | 70.51 | 68.51 | 68.53 | 67.85 | 194,400 |
Sep 19, 2023 | 69.91 | 70.36 | 69.19 | 69.21 | 68.52 | 253,400 |
Sep 18, 2023 | 69.73 | 70.12 | 69.28 | 69.93 | 69.23 | 265,100 |
Sep 15, 2023 | 70.07 | 70.63 | 68.92 | 69.43 | 68.74 | 833,100 |
Sep 14, 2023 | 69.49 | 70.36 | 69.20 | 70.35 | 69.65 | 273,500 |
Sep 13, 2023 | 68.98 | 69.49 | 68.38 | 68.75 | 68.06 | 258,000 |
Sep 12, 2023 | 69.46 | 70.00 | 68.86 | 69.19 | 68.50 | 217,100 |
Sep 11, 2023 | 70.71 | 71.43 | 69.15 | 69.44 | 68.75 | 296,700 |
Sep 8, 2023 | 70.56 | 71.10 | 69.99 | 70.12 | 69.42 | 207,600 |
Sep 7, 2023 | 71.86 | 72.33 | 69.94 | 70.25 | 69.55 | 291,600 |
Sep 6, 2023 | 72.00 | 73.15 | 71.24 | 72.36 | 71.64 | 264,800 |
Sep 5, 2023 | 73.36 | 73.55 | 71.83 | 72.12 | 71.40 | 400,400 |
Sep 1, 2023 | 73.25 | 74.36 | 73.19 | 74.12 | 73.38 | 230,200 |
Aug 31, 2023 | 72.75 | 73.56 | 72.40 | 72.46 | 71.74 | 309,600 |
Aug 30, 2023 | 71.60 | 73.03 | 71.53 | 72.77 | 72.04 | 383,700 |
Aug 29, 2023 | 70.31 | 72.00 | 69.86 | 71.86 | 71.14 | 221,100 |
Aug 28, 2023 | 69.46 | 70.77 | 69.46 | 70.31 | 69.61 | 190,600 |
Aug 25, 2023 | 69.79 | 70.29 | 68.76 | 69.46 | 68.77 | 176,900 |
Aug 24, 2023 | 0.40 Dividend | |||||
Aug 24, 2023 | 68.55 | 69.88 | 68.55 | 69.24 | 68.55 | 223,800 |
Aug 23, 2023 | 69.43 | 69.91 | 69.04 | 69.45 | 68.36 | 172,200 |
Aug 22, 2023 | 69.70 | 70.00 | 68.83 | 69.46 | 68.37 | 183,500 |
Aug 21, 2023 | 70.08 | 70.39 | 68.76 | 69.16 | 68.07 | 328,800 |
Aug 18, 2023 | 69.17 | 70.36 | 68.92 | 70.13 | 69.03 | 306,800 |
Aug 17, 2023 | 68.88 | 70.22 | 68.88 | 69.69 | 68.60 | 353,700 |
Aug 16, 2023 | 69.40 | 70.63 | 68.49 | 68.52 | 67.44 | 272,200 |
Aug 15, 2023 | 70.53 | 71.03 | 69.62 | 69.72 | 68.63 | 202,000 |
Aug 14, 2023 | 71.12 | 72.00 | 70.84 | 71.34 | 70.22 | 285,600 |
Aug 11, 2023 | 70.95 | 72.33 | 70.75 | 71.47 | 70.35 | 296,000 |
Aug 10, 2023 | 70.53 | 71.54 | 70.46 | 71.12 | 70.00 | 309,300 |
Aug 9, 2023 | 70.06 | 71.04 | 69.63 | 70.28 | 69.18 | 258,400 |
Aug 8, 2023 | 64.85 | 70.85 | 64.51 | 70.57 | 69.46 | 565,200 |
Aug 7, 2023 | 69.94 | 70.43 | 68.71 | 69.34 | 68.25 | 328,500 |
Aug 4, 2023 | 69.53 | 70.51 | 69.20 | 69.28 | 68.19 | 262,500 |
Aug 3, 2023 | 69.33 | 70.00 | 68.71 | 69.48 | 68.39 | 320,600 |
Aug 2, 2023 | 69.61 | 70.32 | 68.78 | 69.88 | 68.78 | 266,300 |
Aug 1, 2023 | 70.70 | 71.35 | 70.32 | 70.60 | 69.49 | 256,900 |
Jul 31, 2023 | 70.18 | 71.36 | 70.10 | 71.00 | 69.89 | 384,200 |
Jul 28, 2023 | 71.16 | 71.67 | 70.05 | 70.09 | 68.99 | 366,300 |
Jul 27, 2023 | 70.25 | 70.86 | 69.90 | 70.36 | 69.26 | 396,700 |
Jul 26, 2023 | 69.50 | 70.36 | 69.20 | 69.79 | 68.69 | 214,600 |
Jul 25, 2023 | 68.44 | 69.93 | 68.44 | 69.82 | 68.72 | 292,700 |
Jul 24, 2023 | 69.17 | 70.24 | 67.65 | 68.17 | 67.10 | 238,300 |
Jul 21, 2023 | 69.43 | 69.52 | 68.46 | 69.34 | 68.25 | 226,800 |
Jul 20, 2023 | 70.00 | 70.00 | 68.71 | 69.18 | 68.09 | 253,800 |
Jul 19, 2023 | 69.49 | 69.96 | 68.90 | 69.52 | 68.43 | 176,100 |
Jul 18, 2023 | 68.60 | 69.83 | 68.59 | 69.58 | 68.49 | 262,600 |
Jul 17, 2023 | 68.08 | 69.12 | 67.60 | 68.58 | 67.50 | 177,300 |
Jul 14, 2023 | 69.30 | 69.30 | 67.44 | 68.05 | 66.98 | 211,600 |
Jul 13, 2023 | 69.42 | 70.03 | 68.97 | 69.70 | 68.61 | 221,800 |
Jul 12, 2023 | 69.77 | 70.01 | 68.78 | 69.23 | 68.14 | 334,900 |
Jul 11, 2023 | 67.99 | 68.75 | 67.44 | 68.42 | 67.35 | 291,700 |
Jul 10, 2023 | 66.78 | 68.00 | 66.64 | 67.56 | 66.50 | 235,400 |
Jul 7, 2023 | 65.71 | 67.94 | 65.71 | 67.22 | 66.17 | 219,200 |
Jul 6, 2023 | 65.38 | 65.65 | 64.15 | 65.61 | 64.58 | 260,300 |
Jul 5, 2023 | 66.69 | 67.43 | 65.80 | 66.31 | 65.27 | 242,200 |
Jul 3, 2023 | 66.29 | 67.93 | 66.29 | 67.69 | 66.63 | 101,700 |
Jun 30, 2023 | 66.54 | 67.39 | 66.18 | 66.89 | 65.84 | 407,600 |
Jun 29, 2023 | 64.73 | 66.16 | 64.73 | 66.14 | 65.10 | 368,000 |
Jun 28, 2023 | 64.98 | 64.98 | 64.17 | 64.86 | 63.84 | 300,400 |
Jun 27, 2023 | 64.55 | 65.58 | 63.92 | 65.00 | 63.98 | 409,000 |
Jun 26, 2023 | 63.74 | 65.12 | 63.73 | 64.56 | 63.55 | 298,900 |
Jun 23, 2023 | 64.67 | 65.39 | 63.75 | 63.92 | 62.92 | 578,100 |
Jun 22, 2023 | 65.87 | 67.01 | 65.27 | 65.65 | 64.62 | 376,300 |
Jun 21, 2023 | 66.22 | 67.54 | 65.74 | 66.40 | 65.36 | 451,600 |
Jun 20, 2023 | 68.06 | 68.06 | 66.64 | 66.79 | 65.74 | 611,600 |
Jun 16, 2023 | 68.95 | 69.63 | 66.30 | 68.55 | 67.47 | 1,649,300 |
Jun 15, 2023 | 73.36 | 74.67 | 72.74 | 74.62 | 73.45 | 366,100 |
Jun 14, 2023 | 75.59 | 75.73 | 73.51 | 73.92 | 72.76 | 189,700 |
Jun 13, 2023 | 73.67 | 75.69 | 73.67 | 75.06 | 73.88 | 266,100 |
Jun 12, 2023 | 73.40 | 74.14 | 72.41 | 73.36 | 72.21 | 327,800 |
Jun 9, 2023 | 74.49 | 74.49 | 72.60 | 73.40 | 72.25 | 219,300 |
Jun 8, 2023 | 75.98 | 75.98 | 73.69 | 74.68 | 73.51 | 179,600 |
Jun 7, 2023 | 74.37 | 75.90 | 73.91 | 75.74 | 74.55 | 374,500 |
Jun 6, 2023 | 69.98 | 74.77 | 69.98 | 73.68 | 72.52 | 506,900 |
Jun 5, 2023 | 74.25 | 75.11 | 72.40 | 73.69 | 72.53 | 312,300 |
Jun 2, 2023 | 71.74 | 74.80 | 71.74 | 74.68 | 73.51 | 274,900 |
Jun 1, 2023 | 68.46 | 70.81 | 68.01 | 70.20 | 69.10 | 408,000 |
May 31, 2023 | 69.72 | 70.00 | 67.36 | 68.48 | 67.41 | 547,500 |
May 30, 2023 | 72.08 | 72.39 | 70.28 | 70.31 | 69.21 | 199,700 |
May 26, 2023 | 70.00 | 71.41 | 70.00 | 71.09 | 69.97 | 221,000 |
May 25, 2023 | 0.40 Dividend | |||||
May 25, 2023 | 69.19 | 70.32 | 69.09 | 69.75 | 68.66 | 208,300 |
May 24, 2023 | 70.61 | 71.17 | 69.81 | 70.04 | 68.55 | 371,900 |
May 23, 2023 | 71.67 | 73.36 | 71.24 | 71.26 | 69.74 | 370,500 |
May 22, 2023 | 71.21 | 72.38 | 70.91 | 72.21 | 70.67 | 328,100 |
May 19, 2023 | 70.84 | 71.00 | 69.84 | 70.91 | 69.40 | 381,400 |
May 18, 2023 | 68.94 | 70.42 | 68.41 | 70.23 | 68.73 | 303,000 |
May 17, 2023 | 68.94 | 69.74 | 68.60 | 69.06 | 67.59 | 292,500 |
May 16, 2023 | 68.58 | 69.31 | 67.92 | 68.39 | 66.93 | 298,900 |
May 15, 2023 | 69.55 | 70.03 | 68.96 | 69.29 | 67.81 | 199,600 |
May 12, 2023 | 69.50 | 69.74 | 68.61 | 69.11 | 67.64 | 324,000 |
May 11, 2023 | 67.52 | 69.01 | 67.51 | 68.93 | 67.46 | 318,300 |
May 10, 2023 | 69.44 | 69.53 | 66.55 | 68.86 | 67.39 | 453,000 |
May 9, 2023 | 68.88 | 69.50 | 65.32 | 68.10 | 66.65 | 534,000 |
May 8, 2023 | 72.99 | 73.30 | 70.15 | 70.55 | 69.05 | 261,900 |
May 5, 2023 | 70.67 | 71.88 | 70.62 | 71.32 | 69.80 | 289,300 |
May 4, 2023 | 67.77 | 69.16 | 66.50 | 69.00 | 67.53 | 415,200 |
May 3, 2023 | 69.34 | 70.20 | 68.32 | 68.46 | 67.00 | 337,400 |
May 2, 2023 | 70.11 | 70.11 | 67.33 | 68.96 | 67.49 | 341,000 |
May 1, 2023 | 71.47 | 72.37 | 70.66 | 70.92 | 69.41 | 204,800 |
Apr 28, 2023 | 70.05 | 72.14 | 70.05 | 71.76 | 70.23 | 348,100 |
Apr 27, 2023 | 71.25 | 71.67 | 69.98 | 70.65 | 69.14 | 266,400 |
Apr 26, 2023 | 70.49 | 71.51 | 70.05 | 70.72 | 69.21 | 249,800 |
Related Tickers
OEC Orion S.A.
23.63
+0.42%
IOSP Innospec Inc.
120.10
-1.59%
AVNT Avient Corporation
42.79
-1.09%
KWR Quaker Chemical Corporation
187.43
-1.31%
HWKN Hawkins, Inc.
74.99
-2.86%
FUL H.B. Fuller Company
73.68
-1.84%
SXT Sensient Technologies Corporation
69.64
-0.56%
MTX Minerals Technologies Inc.
71.18
-1.28%
ESI Element Solutions Inc
23.68
-0.59%
SCL Stepan Company
83.17
-2.03%