5 DAY PERFORMANCE
+0.53%
1 MONTH PERFORMANCE
+12.59%
3 MONTH PERFORMANCE
+17.55%
6 MONTH PERFORMANCE
+0.39%
YEAR-TO-DATE PERFORMANCE
-2.71%
1 YEAR PERFORMANCE
+9.57%
CVB Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/21/2025 | $21.19 | $20.82 (-1.75%) | $21.34 | $20.80 | 1.24 M | $2.89 B |
| 07/18/2025 | $21.28 | $21.08 (-0.94%) | $21.31 | $20.96 | 948.54 K | $2.93 B |
| 07/17/2025 | $20.64 | $21.09 (2.18%) | $21.20 | $20.09 | 999.30 K | $2.93 B |
| 07/16/2025 | $20.61 | $20.72 (0.53%) | $20.90 | $20.27 | 661.50 K | $2.88 B |
| 07/15/2025 | $21.20 | $20.52 (-3.21%) | $21.32 | $20.45 | 1.77 M | $2.85 B |
| 07/14/2025 | $20.78 | $21.19 (1.97%) | $21.20 | $20.75 | 601.53 K | $2.94 B |
| 07/11/2025 | $20.66 | $20.82 (0.77%) | $20.87 | $20.63 | 677.00 K | $2.89 B |
| 07/10/2025 | $20.42 | $20.85 (2.11%) | $20.93 | $20.42 | 900.54 K | $2.90 B |
| 07/09/2025 | $21.05 | $20.83 (-1.05%) | $21.05 | $20.61 | 649.48 K | $2.89 B |
| 07/08/2025 | $20.65 | $20.93 (1.36%) | $21.09 | $20.55 | 723.30 K | $2.91 B |
| 07/07/2025 | $20.78 | $20.64 (-0.67%) | $21.05 | $20.53 | 765.25 K | $2.87 B |
| 07/03/2025 | $20.84 | $20.97 (0.62%) | $21.08 | $20.56 | 621.10 K | $2.91 B |
| 07/02/2025 | $20.81 | $20.73 (-0.38%) | $20.86 | $20.39 | 1.25 M | $2.88 B |
| 07/01/2025 | $19.76 | $20.51 (3.8%) | $20.69 | $19.74 | 1.20 M | $2.85 B |
| 06/30/2025 | $19.73 | $19.79 (0.3%) | $19.91 | $19.67 | 832.84 K | $2.75 B |
| 06/27/2025 | $19.70 | $19.68 (-0.1%) | $19.82 | $19.48 | 1.60 M | $2.74 B |
| 06/26/2025 | $19.36 | $19.66 (1.55%) | $19.71 | $19.29 | 749.25 K | $2.73 B |
| 06/25/2025 | $19.22 | $19.22 (0%) | $19.33 | $19.04 | 870.53 K | $2.67 B |
| 06/24/2025 | $19.08 | $19.16 (0.42%) | $19.48 | $18.95 | 804.70 K | $2.66 B |
| 06/23/2025 | $18.50 | $19.05 (2.97%) | $19.06 | $18.21 | 600.30 K | $2.65 B |
| 06/20/2025 | $18.51 | $18.50 (-0.05%) | $18.56 | $18.36 | 1.84 M | $2.57 B |
| 06/18/2025 | $18.09 | $18.37 (1.55%) | $18.48 | $18.04 | 647.21 K | $2.55 B |
| 06/17/2025 | $18.17 | $18.15 (-0.11%) | $18.36 | $18.08 | 600.20 K | $2.52 B |
| 06/16/2025 | $18.64 | $18.34 (-1.61%) | $18.72 | $18.31 | 631.70 K | $2.55 B |
| 06/13/2025 | $18.74 | $18.54 (-1.07%) | $18.78 | $18.44 | 549.00 K | $2.58 B |
| 06/12/2025 | $18.87 | $18.94 (0.37%) | $18.98 | $18.72 | 404.40 K | $2.63 B |
| 06/11/2025 | $19.35 | $19.02 (-1.71%) | $19.44 | $18.94 | 531.00 K | $2.64 B |
| 06/10/2025 | $19.17 | $19.32 (0.78%) | $19.49 | $19.13 | 416.30 K | $2.68 B |
| 06/09/2025 | $19.06 | $19.16 (0.52%) | $19.36 | $19.01 | 679.80 K | $2.66 B |
| 06/06/2025 | $18.78 | $19.00 (1.17%) | $19.02 | $18.73 | 525.20 K | $2.64 B |
| 06/05/2025 | $18.55 | $18.59 (0.22%) | $18.63 | $18.29 | 616.20 K | $2.58 B |
| 06/04/2025 | $18.61 | $18.55 (-0.32%) | $18.77 | $18.32 | 755.94 K | $2.58 B |
| 06/03/2025 | $18.41 | $18.57 (0.87%) | $18.58 | $18.22 | 2.13 M | $2.58 B |
| 06/02/2025 | $18.64 | $18.39 (-1.34%) | $18.73 | $18.30 | 979.00 K | $2.56 B |
| 05/30/2025 | $18.87 | $18.75 (-0.64%) | $18.90 | $18.61 | 1.03 M | $2.61 B |
| 05/29/2025 | $18.82 | $18.88 (0.32%) | $18.91 | $18.65 | 675.65 K | $2.62 B |
| 05/28/2025 | $19.30 | $18.72 (-3.01%) | $19.32 | $18.67 | 768.39 K | $2.60 B |
| 05/27/2025 | $19.13 | $19.30 (0.89%) | $19.31 | $18.90 | 485.40 K | $2.68 B |
| 05/23/2025 | $18.65 | $18.94 (1.55%) | $19.04 | $18.63 | 583.50 K | $2.63 B |
| 05/22/2025 | $18.94 | $18.97 (0.16%) | $19.18 | $18.89 | 488.00 K | $2.64 B |
| 05/21/2025 | $19.31 | $19.05 (-1.35%) | $19.44 | $19.04 | 588.84 K | $2.65 B |
| 05/20/2025 | $19.57 | $19.59 (0.1%) | $19.74 | $19.54 | 407.10 K | $2.72 B |
| 05/19/2025 | $19.50 | $19.67 (0.87%) | $19.69 | $19.38 | 477.10 K | $2.73 B |
| 05/16/2025 | $19.78 | $19.78 (0%) | $19.90 | $19.71 | 579.63 K | $2.75 B |
| 05/15/2025 | $19.83 | $19.97 (0.71%) | $20.04 | $19.78 | 317.84 K | $2.78 B |
| 05/14/2025 | $19.91 | $19.82 (-0.45%) | $20.08 | $19.79 | 553.20 K | $2.75 B |
| 05/13/2025 | $20.00 | $20.00 (0%) | $20.10 | $19.86 | 406.92 K | $2.78 B |
| 05/12/2025 | $19.89 | $19.95 (0.3%) | $20.15 | $19.68 | 562.20 K | $2.77 B |
| 05/09/2025 | $19.55 | $19.18 (-1.89%) | $19.56 | $19.13 | 305.74 K | $2.67 B |
| 05/08/2025 | $19.03 | $19.26 (1.21%) | $19.38 | $18.86 | 462.23 K | $2.68 B |
| 05/07/2025 | $19.05 | $18.84 (-1.1%) | $19.08 | $18.74 | 570.03 K | $2.62 B |
| 05/06/2025 | $18.76 | $18.86 (0.53%) | $19.03 | $18.60 | 445.20 K | $2.62 B |
| 05/05/2025 | $18.91 | $18.98 (0.37%) | $19.19 | $18.75 | 525.40 K | $2.64 B |
| 05/02/2025 | $18.97 | $19.08 (0.58%) | $19.24 | $18.86 | 671.70 K | $2.65 B |
| 05/01/2025 | $18.60 | $18.75 (0.81%) | $18.92 | $18.45 | 612.49 K | $2.61 B |
| 04/30/2025 | $18.45 | $18.54 (0.49%) | $18.67 | $18.20 | 679.43 K | $2.58 B |
| 04/29/2025 | $18.58 | $18.78 (1.08%) | $18.80 | $18.35 | 673.95 K | $2.61 B |
| 04/28/2025 | $18.59 | $18.52 (-0.38%) | $18.64 | $18.23 | 744.00 K | $2.57 B |
| 04/25/2025 | $18.70 | $18.46 (-1.28%) | $18.84 | $18.31 | 900.60 K | $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 | 809.94 K | $2.55 B |
| 04/21/2025 | $17.61 | $17.72 (0.62%) | $17.77 | $17.45 | 670.30 K | $2.46 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.
