-
5 DAY PERFORMANCE
+0.91% -
1 MONTH PERFORMANCE
-3.31% -
3 MONTH PERFORMANCE
+4.40% -
6 MONTH PERFORMANCE
+2.18% -
YEAR-TO-DATE PERFORMANCE
-11.79% -
1 YEAR PERFORMANCE
+7.48%
CVB Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $17.52 | $17.82 (1.71%) | $17.96 | $17.45 | 535,268 | $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 |
| 08/15/2024 | $16.86 | $16.79 (-0.42%) | $17.10 | $16.67 | 899,400 | $2.33 B |
| 08/14/2024 | $16.80 | $16.43 (-2.2%) | $16.80 | $16.38 | 556,231 | $2.28 B |
| 08/13/2024 | $16.85 | $16.75 (-0.59%) | $16.85 | $16.42 | 524,500 | $2.32 B |
| 08/12/2024 | $16.90 | $16.59 (-1.83%) | $17.14 | $16.51 | 698,825 | $2.30 B |
| 08/09/2024 | $16.85 | $16.75 (-0.59%) | $16.93 | $16.66 | 677,533 | $2.32 B |
| 08/08/2024 | $17.04 | $16.91 (-0.76%) | $17.07 | $16.74 | 715,500 | $2.34 B |
| 08/07/2024 | $16.99 | $16.76 (-1.35%) | $17.11 | $16.63 | 735,900 | $2.32 B |
| 08/06/2024 | $16.90 | $16.90 (0%) | $17.14 | $16.74 | 888,700 | $2.34 B |
| 08/05/2024 | $16.58 | $16.99 (2.47%) | $17.11 | $16.08 | 1.40 M | $2.35 B |
| 08/02/2024 | $17.59 | $17.52 (-0.4%) | $17.88 | $17.35 | 1.01 M | $2.43 B |
| 08/01/2024 | $19.08 | $18.38 (-3.67%) | $19.08 | $18.08 | 1.11 M | $2.55 B |
| 07/31/2024 | $19.18 | $19.06 (-0.63%) | $19.49 | $18.90 | 1.15 M | $2.64 B |
| 07/30/2024 | $19.21 | $19.15 (-0.31%) | $19.42 | $19.07 | 774,300 | $2.65 B |
| 07/29/2024 | $20.03 | $19.05 (-4.89%) | $20.10 | $19.04 | 1.04 M | $2.64 B |
| 07/26/2024 | $19.80 | $20.04 (1.21%) | $20.09 | $19.61 | 1.04 M | $2.78 B |
| 07/25/2024 | $20.15 | $19.76 (-1.94%) | $20.29 | $18.93 | 1.54 M | $2.74 B |
| 07/24/2024 | $19.82 | $19.44 (-1.92%) | $20.05 | $19.43 | 937,853 | $2.69 B |
| 07/23/2024 | $19.29 | $19.87 (3.01%) | $20.11 | $19.29 | 1.23 M | $2.75 B |
| 07/22/2024 | $18.88 | $19.53 (3.44%) | $19.60 | $18.72 | 918,847 | $2.71 B |
| 07/19/2024 | $19.11 | $19.01 (-0.52%) | $19.40 | $18.58 | 1.05 M | $2.63 B |
| 07/18/2024 | $19.27 | $19.11 (-0.83%) | $19.79 | $18.95 | 933,747 | $2.65 B |
| 07/17/2024 | $18.98 | $19.46 (2.53%) | $19.79 | $18.96 | 1.42 M | $2.69 B |
| 07/16/2024 | $18.40 | $19.07 (3.64%) | $19.13 | $18.36 | 1.50 M | $2.64 B |
| 07/15/2024 | $17.93 | $18.23 (1.67%) | $18.43 | $17.77 | 1.53 M | $2.52 B |
| 07/12/2024 | $17.90 | $17.70 (-1.12%) | $17.91 | $17.60 | 780,100 | $2.45 B |
| 07/11/2024 | $17.51 | $17.79 (1.6%) | $17.84 | $17.37 | 1.01 M | $2.46 B |
| 07/10/2024 | $17.17 | $17.35 (1.05%) | $17.39 | $16.94 | 849,352 | $2.40 B |
| 07/09/2024 | $16.67 | $17.17 (3%) | $17.17 | $16.61 | 575,737 | $2.38 B |
| 07/08/2024 | $16.84 | $16.72 (-0.71%) | $16.94 | $16.67 | 337,650 | $2.31 B |
| 07/05/2024 | $16.83 | $16.71 (-0.71%) | $16.91 | $16.68 | 453,106 | $2.31 B |
| 07/03/2024 | $17.15 | $16.86 (-1.69%) | $17.15 | $16.84 | 386,900 | $2.33 B |
| 07/02/2024 | $17.01 | $17.16 (0.88%) | $17.22 | $16.98 | 395,744 | $2.38 B |
| 07/01/2024 | $17.16 | $17.06 (-0.58%) | $17.34 | $16.94 | 584,000 | $2.36 B |