-
5 DAY PERFORMANCE
-2.38% -
1 MONTH PERFORMANCE
+14.43% -
3 MONTH PERFORMANCE
+31.85% -
6 MONTH PERFORMANCE
+29.95% -
YEAR-TO-DATE PERFORMANCE
+11.54% -
1 YEAR PERFORMANCE
+23.06%
CVB Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $22.71 | $22.52 (-0.84%) | $22.89 | $22.24 | 905,657 | $3.12 B |
| 11/14/2024 | $22.63 | $22.62 (-0.04%) | $22.87 | $22.43 | 721,900 | $3.14 B |
| 11/13/2024 | $23.25 | $22.57 (-2.92%) | $23.32 | $22.49 | 939,200 | $3.13 B |
| 11/12/2024 | $22.88 | $23.01 (0.57%) | $23.43 | $22.74 | 1.04 M | $3.19 B |
| 11/11/2024 | $22.50 | $23.07 (2.53%) | $23.15 | $22.40 | 1.04 M | $3.20 B |
| 11/08/2024 | $21.71 | $22.00 (1.34%) | $22.21 | $21.56 | 838,521 | $3.05 B |
| 11/07/2024 | $22.31 | $21.66 (-2.91%) | $22.33 | $21.53 | 830,842 | $3.00 B |
| 11/06/2024 | $21.00 | $22.62 (7.71%) | $22.63 | $20.93 | 2.01 M | $3.13 B |
| 11/05/2024 | $18.94 | $19.31 (1.95%) | $19.35 | $18.85 | 426,600 | $2.68 B |
| 11/04/2024 | $19.16 | $18.96 (-1.04%) | $19.16 | $18.77 | 528,700 | $2.63 B |
| 11/01/2024 | $19.41 | $19.27 (-0.72%) | $19.55 | $19.16 | 572,100 | $2.67 B |
| 10/31/2024 | $19.76 | $19.43 (-1.67%) | $19.81 | $19.42 | 617,700 | $2.69 B |
| 10/30/2024 | $19.57 | $19.74 (0.87%) | $20.10 | $19.57 | 601,300 | $2.74 B |
| 10/29/2024 | $19.50 | $19.64 (0.72%) | $19.72 | $19.46 | 605,900 | $2.72 B |
| 10/28/2024 | $19.44 | $19.58 (0.72%) | $19.66 | $19.18 | 624,333 | $2.71 B |
| 10/25/2024 | $19.60 | $19.23 (-1.89%) | $19.77 | $19.21 | 590,400 | $2.66 B |
| 10/24/2024 | $18.49 | $19.59 (5.95%) | $19.65 | $18.42 | 1.07 M | $2.71 B |
| 10/23/2024 | $18.81 | $18.99 (0.96%) | $19.10 | $18.75 | 945,000 | $2.63 B |
| 10/22/2024 | $18.75 | $18.97 (1.17%) | $18.98 | $18.66 | 317,900 | $2.63 B |
| 10/21/2024 | $19.49 | $18.78 (-3.64%) | $19.53 | $18.77 | 706,228 | $2.60 B |
| 10/18/2024 | $19.77 | $19.55 (-1.11%) | $19.77 | $19.45 | 560,418 | $2.71 B |
| 10/17/2024 | $19.64 | $19.77 (0.66%) | $19.80 | $19.44 | 497,200 | $2.74 B |
| 10/16/2024 | $19.63 | $19.68 (0.25%) | $19.99 | $19.58 | 751,327 | $2.73 B |
| 10/15/2024 | $19.07 | $19.41 (1.78%) | $19.97 | $19.01 | 1.08 M | $2.69 B |
| 10/14/2024 | $18.78 | $19.01 (1.22%) | $19.12 | $18.60 | 538,619 | $2.63 B |
| 10/11/2024 | $18.09 | $18.81 (3.98%) | $18.88 | $17.99 | 716,300 | $2.61 B |
| 10/10/2024 | $17.91 | $17.97 (0.34%) | $18.05 | $17.77 | 747,012 | $2.49 B |
| 10/09/2024 | $17.78 | $18.11 (1.86%) | $18.26 | $17.72 | 559,039 | $2.51 B |
| 10/08/2024 | $17.96 | $17.85 (-0.61%) | $18.02 | $17.70 | 452,800 | $2.47 B |
| 10/07/2024 | $17.93 | $17.95 (0.11%) | $18.10 | $17.78 | 526,400 | $2.49 B |
| 10/04/2024 | $18.29 | $18.05 (-1.31%) | $18.42 | $18.02 | 655,200 | $2.50 B |
| 10/03/2024 | $17.90 | $18.06 (0.89%) | $18.11 | $17.75 | 919,522 | $2.50 B |
| 10/02/2024 | $17.72 | $18.02 (1.69%) | $18.22 | $17.61 | 1.49 M | $2.50 B |
| 10/01/2024 | $17.71 | $17.39 (-1.81%) | $17.86 | $17.20 | 830,300 | $2.41 B |
| 09/30/2024 | $17.52 | $17.82 (1.71%) | $17.96 | $17.45 | 535,300 | $2.47 B |
| 09/27/2024 | $17.89 | $17.73 (-0.89%) | $17.92 | $17.56 | 738,200 | $2.46 B |
| 09/26/2024 | $17.81 | $17.65 (-0.9%) | $17.84 | $17.62 | 630,100 | $2.45 B |
| 09/25/2024 | $17.81 | $17.55 (-1.46%) | $17.81 | $17.44 | 701,919 | $2.43 B |
| 09/24/2024 | $18.06 | $17.84 (-1.22%) | $18.26 | $17.81 | 848,300 | $2.47 B |
| 09/23/2024 | $18.29 | $18.14 (-0.82%) | $18.36 | $18.01 | 699,100 | $2.51 B |
| 09/20/2024 | $18.45 | $18.25 (-1.08%) | $18.47 | $18.13 | 3.07 M | $2.53 B |
| 09/19/2024 | $18.52 | $18.57 (0.27%) | $18.69 | $18.23 | 1.09 M | $2.57 B |
| 09/18/2024 | $18.11 | $18.12 (0.06%) | $18.79 | $17.85 | 686,300 | $2.51 B |
| 09/17/2024 | $18.05 | $18.11 (0.33%) | $18.50 | $17.88 | 640,300 | $2.51 B |
| 09/16/2024 | $17.71 | $17.87 (0.9%) | $17.92 | $17.45 | 596,209 | $2.48 B |
| 09/13/2024 | $17.34 | $17.71 (2.13%) | $17.72 | $17.30 | 577,700 | $2.45 B |
| 09/12/2024 | $16.99 | $17.11 (0.71%) | $17.15 | $16.76 | 647,028 | $2.37 B |
| 09/11/2024 | $16.96 | $16.95 (-0.06%) | $17.02 | $16.54 | 733,400 | $2.35 B |
| 09/10/2024 | $16.94 | $17.13 (1.12%) | $17.18 | $16.64 | 797,532 | $2.37 B |
| 09/09/2024 | $17.05 | $16.92 (-0.76%) | $17.19 | $16.84 | 1.09 M | $2.34 B |
| 09/06/2024 | $17.61 | $17.13 (-2.73%) | $17.88 | $17.03 | 653,300 | $2.37 B |
| 09/05/2024 | $17.88 | $17.57 (-1.73%) | $18.01 | $17.51 | 596,900 | $2.43 B |
| 09/04/2024 | $17.80 | $17.74 (-0.34%) | $17.89 | $17.51 | 1.73 M | $2.46 B |
| 09/03/2024 | $18.22 | $17.92 (-1.65%) | $18.55 | $17.90 | 2.41 M | $2.48 B |
| 08/30/2024 | $18.35 | $18.42 (0.38%) | $18.50 | $18.20 | 733,900 | $2.55 B |
| 08/29/2024 | $18.59 | $18.35 (-1.29%) | $18.59 | $18.20 | 743,727 | $2.54 B |
| 08/28/2024 | $18.14 | $18.39 (1.38%) | $18.55 | $18.14 | 634,801 | $2.55 B |
| 08/27/2024 | $18.25 | $18.32 (0.38%) | $18.43 | $18.09 | 936,513 | $2.54 B |
| 08/26/2024 | $18.45 | $18.39 (-0.33%) | $18.56 | $18.24 | 1.07 M | $2.55 B |
| 08/23/2024 | $17.19 | $18.19 (5.82%) | $18.39 | $17.14 | 967,333 | $2.52 B |
| 08/22/2024 | $17.03 | $17.10 (0.41%) | $17.28 | $17.00 | 499,211 | $2.37 B |
| 08/21/2024 | $17.15 | $17.12 (-0.17%) | $17.21 | $16.89 | 569,313 | $2.37 B |
| 08/20/2024 | $17.20 | $17.01 (-1.1%) | $17.28 | $16.98 | 552,800 | $2.36 B |
| 08/19/2024 | $17.10 | $17.27 (0.99%) | $17.35 | $17.06 | 562,200 | $2.39 B |
| 08/16/2024 | $16.74 | $17.08 (2.03%) | $17.17 | $16.74 | 572,118 | $2.37 B |