5 DAY PERFORMANCE
+0.43%
1 MONTH PERFORMANCE
+0.54%
3 MONTH PERFORMANCE
-11.04%
6 MONTH PERFORMANCE
-3.79%
YEAR-TO-DATE PERFORMANCE
-13.40%
1 YEAR PERFORMANCE
+10.69%
CVB Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $18.45 | $18.54 (0.49%) | $18.66 | $18.20 | 634,513 | $2.57 B |
| 04/29/2025 | $18.58 | $18.78 (1.08%) | $18.80 | $18.35 | 673,946 | $2.60 B |
| 04/28/2025 | $18.59 | $18.52 (-0.38%) | $18.64 | $18.23 | 744,000 | $2.57 B |
| 04/25/2025 | $18.70 | $18.46 (-1.28%) | $18.84 | $18.31 | 900,600 | $2.56 B |
| 04/24/2025 | $18.26 | $18.91 (3.56%) | $19.09 | $18.23 | 1.17 M | $2.62 B |
| 04/23/2025 | $18.65 | $18.78 (0.7%) | $19.10 | $18.59 | 1.25 M | $2.60 B |
| 04/22/2025 | $17.78 | $18.41 (3.54%) | $18.47 | $17.45 | 809,940 | $2.55 B |
| 04/21/2025 | $17.61 | $17.72 (0.62%) | $17.77 | $17.45 | 670,300 | $2.46 B |
| 04/17/2025 | $17.50 | $17.70 (1.14%) | $17.77 | $17.46 | 798,400 | $2.45 B |
| 04/16/2025 | $17.29 | $17.47 (1.04%) | $17.67 | $17.22 | 1.16 M | $2.42 B |
| 04/15/2025 | $16.85 | $17.26 (2.43%) | $17.39 | $16.85 | 898,821 | $2.39 B |
| 04/14/2025 | $16.55 | $16.81 (1.57%) | $16.93 | $16.35 | 868,200 | $2.33 B |
| 04/11/2025 | $16.25 | $16.41 (0.98%) | $16.54 | $16.01 | 824,300 | $2.28 B |
| 04/10/2025 | $17.18 | $16.53 (-3.78%) | $17.18 | $16.13 | 960,434 | $2.29 B |
| 04/09/2025 | $16.57 | $17.51 (5.67%) | $18.03 | $16.18 | 1.37 M | $2.43 B |
| 04/08/2025 | $17.18 | $16.73 (-2.62%) | $17.48 | $16.41 | 1.10 M | $2.32 B |
| 04/07/2025 | $16.33 | $16.73 (2.45%) | $17.62 | $16.08 | 1.24 M | $2.32 B |
| 04/04/2025 | $16.46 | $16.85 (2.37%) | $17.01 | $16.33 | 1.60 M | $2.34 B |
| 04/03/2025 | $17.92 | $17.06 (-4.8%) | $17.99 | $17.02 | 1.24 M | $2.37 B |
| 04/02/2025 | $18.08 | $18.44 (1.99%) | $18.46 | $17.99 | 601,613 | $2.56 B |
| 04/01/2025 | $18.32 | $18.44 (0.66%) | $18.52 | $18.10 | 945,000 | $2.56 B |
| 03/31/2025 | $18.24 | $18.46 (1.21%) | $18.59 | $18.22 | 633,300 | $2.56 B |
| 03/28/2025 | $18.79 | $18.46 (-1.76%) | $18.86 | $18.35 | 465,200 | $2.56 B |
| 03/27/2025 | $18.90 | $18.83 (-0.37%) | $18.98 | $18.61 | 640,338 | $2.61 B |
| 03/26/2025 | $18.96 | $18.86 (-0.53%) | $19.26 | $18.78 | 464,900 | $2.62 B |
| 03/25/2025 | $19.16 | $18.94 (-1.15%) | $19.23 | $18.92 | 705,149 | $2.63 B |
| 03/24/2025 | $18.97 | $19.12 (0.79%) | $19.21 | $18.86 | 572,028 | $2.65 B |
| 03/21/2025 | $18.59 | $18.70 (0.59%) | $18.81 | $18.40 | 2.58 M | $2.59 B |
| 03/20/2025 | $18.64 | $18.61 (-0.16%) | $18.96 | $18.57 | 477,400 | $2.58 B |
| 03/19/2025 | $18.74 | $18.78 (0.21%) | $19.07 | $18.64 | 600,128 | $2.60 B |
| 03/18/2025 | $18.74 | $18.71 (-0.16%) | $18.79 | $18.51 | 640,606 | $2.59 B |
| 03/17/2025 | $18.72 | $18.78 (0.32%) | $18.95 | $18.62 | 679,600 | $2.60 B |
| 03/14/2025 | $18.44 | $18.78 (1.84%) | $18.78 | $18.44 | 936,709 | $2.60 B |
| 03/13/2025 | $18.70 | $18.42 (-1.5%) | $18.92 | $18.42 | 803,349 | $2.55 B |
| 03/12/2025 | $18.77 | $18.60 (-0.91%) | $18.82 | $18.34 | 808,900 | $2.58 B |
| 03/11/2025 | $19.13 | $18.55 (-3.03%) | $19.40 | $18.52 | 1.23 M | $2.57 B |
| 03/10/2025 | $19.18 | $19.04 (-0.73%) | $19.37 | $18.90 | 1.30 M | $2.64 B |
| 03/07/2025 | $19.30 | $19.44 (0.73%) | $19.56 | $18.99 | 644,416 | $2.70 B |
| 03/06/2025 | $19.33 | $19.36 (0.16%) | $19.47 | $19.04 | 758,925 | $2.68 B |
| 03/05/2025 | $19.60 | $19.42 (-0.92%) | $19.93 | $19.21 | 845,214 | $2.69 B |
| 03/04/2025 | $20.01 | $19.51 (-2.5%) | $20.15 | $19.29 | 902,500 | $2.71 B |
| 03/03/2025 | $20.17 | $20.16 (-0.05%) | $20.64 | $19.99 | 759,100 | $2.80 B |
| 02/28/2025 | $19.98 | $20.17 (0.95%) | $20.20 | $19.85 | 989,632 | $2.80 B |
| 02/27/2025 | $19.86 | $19.89 (0.15%) | $20.11 | $19.55 | 646,900 | $2.76 B |
| 02/26/2025 | $19.72 | $19.86 (0.71%) | $19.94 | $19.52 | 702,609 | $2.75 B |
| 02/25/2025 | $19.73 | $19.77 (0.2%) | $19.95 | $19.56 | 615,822 | $2.74 B |
| 02/24/2025 | $19.94 | $19.64 (-1.5%) | $19.94 | $19.63 | 723,400 | $2.72 B |
| 02/21/2025 | $20.40 | $19.82 (-2.84%) | $20.40 | $19.81 | 728,300 | $2.75 B |
| 02/20/2025 | $20.32 | $20.15 (-0.84%) | $20.36 | $19.95 | 443,030 | $2.79 B |
| 02/19/2025 | $20.21 | $20.43 (1.09%) | $20.50 | $20.20 | 527,700 | $2.83 B |
| 02/18/2025 | $20.27 | $20.43 (0.79%) | $20.63 | $20.02 | 584,900 | $2.83 B |
| 02/14/2025 | $20.44 | $20.28 (-0.78%) | $20.65 | $20.18 | 403,600 | $2.81 B |
| 02/13/2025 | $20.05 | $20.37 (1.6%) | $20.40 | $19.99 | 507,100 | $2.82 B |
| 02/12/2025 | $20.31 | $19.99 (-1.58%) | $20.36 | $19.99 | 662,100 | $2.77 B |
| 02/11/2025 | $20.00 | $20.63 (3.15%) | $20.67 | $20.00 | 528,620 | $2.86 B |
| 02/10/2025 | $20.47 | $20.18 (-1.42%) | $20.47 | $20.16 | 537,600 | $2.80 B |
| 02/07/2025 | $20.78 | $20.43 (-1.68%) | $20.78 | $20.25 | 1.01 M | $2.83 B |
| 02/06/2025 | $20.94 | $20.84 (-0.48%) | $21.04 | $20.67 | 774,634 | $2.89 B |
| 02/05/2025 | $20.91 | $20.90 (-0.05%) | $21.08 | $20.64 | 472,806 | $2.90 B |
| 02/04/2025 | $20.35 | $20.82 (2.31%) | $20.83 | $20.35 | 452,415 | $2.89 B |
| 02/03/2025 | $20.19 | $20.35 (0.79%) | $20.63 | $19.96 | 581,100 | $2.82 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
