5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
CVB Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $19.89 | $19.69 (-0.99%) | $20.01 | $19.65 | 541.89 K | $2.72 B |
| 05/12/2026 | $20.14 | $19.84 (-1.49%) | $20.14 | $19.51 | 1.75 M | $2.73 B |
| 05/11/2026 | $20.39 | $20.10 (-1.42%) | $20.39 | $20.02 | 1.68 M | $2.77 B |
| 05/08/2026 | $20.54 | $20.33 (-1.02%) | $20.63 | $20.32 | 1.05 M | $2.80 B |
| 05/07/2026 | $20.68 | $20.51 (-0.82%) | $20.79 | $20.45 | 1.15 M | $2.82 B |
| 05/06/2026 | $20.77 | $20.63 (-0.67%) | $20.94 | $20.56 | 1.43 M | $2.84 B |
| 05/05/2026 | $20.18 | $20.54 (1.78%) | $20.70 | $20.10 | 1.23 M | $2.83 B |
| 05/04/2026 | $20.27 | $20.17 (-0.49%) | $20.52 | $20.14 | 1.48 M | $2.78 B |
| 05/01/2026 | $20.41 | $20.45 (0.2%) | $20.64 | $20.24 | 1.65 M | $2.81 B |
| 04/30/2026 | $20.13 | $20.37 (1.19%) | $20.55 | $20.06 | 4.08 M | $2.80 B |
| 04/29/2026 | $20.41 | $20.24 (-0.83%) | $20.48 | $20.01 | 1.31 M | $2.79 B |
| 04/28/2026 | $20.51 | $20.49 (-0.1%) | $20.71 | $20.41 | 2.20 M | $2.82 B |
| 04/27/2026 | $20.12 | $20.34 (1.09%) | $20.39 | $19.99 | 1.83 M | $2.80 B |
| 04/24/2026 | $20.28 | $20.06 (-1.08%) | $20.36 | $19.92 | 2.03 M | $2.76 B |
| 04/23/2026 | $20.37 | $20.21 (-0.79%) | $20.46 | $20.01 | 2.23 M | $2.78 B |
| 04/22/2026 | $20.37 | $20.37 (0%) | $20.52 | $20.07 | 2.14 M | $2.80 B |
| 04/21/2026 | $20.64 | $20.29 (-1.7%) | $20.85 | $20.28 | 2.74 M | $2.79 B |
| 04/20/2026 | $20.60 | $20.76 (0.78%) | $21.04 | $20.55 | 2.45 M | $2.86 B |
| 04/17/2026 | $20.41 | $20.68 (1.32%) | $21.15 | $20.17 | 12.71 M | $2.85 B |
| 04/16/2026 | $20.18 | $20.08 (-0.5%) | $20.39 | $20.07 | 2.55 M | $2.76 B |
| 04/15/2026 | $20.49 | $20.31 (-0.88%) | $20.67 | $19.91 | 2.83 M | $2.79 B |
| 04/14/2026 | $20.58 | $20.49 (-0.44%) | $20.73 | $20.29 | 944.84 K | $2.82 B |
| 04/13/2026 | $20.52 | $20.62 (0.49%) | $20.64 | $20.34 | 1.00 M | $2.84 B |
| 04/10/2026 | $20.71 | $20.58 (-0.63%) | $20.71 | $20.36 | 1.30 M | $2.83 B |
| 04/09/2026 | $20.14 | $20.75 (3.03%) | $20.80 | $20.14 | 1.32 M | $2.86 B |
| 04/08/2026 | $20.11 | $20.30 (0.94%) | $20.56 | $20.11 | 1.40 M | $2.79 B |
| 04/07/2026 | $19.74 | $19.89 (0.76%) | $19.91 | $19.55 | 1.35 M | $2.74 B |
| 04/06/2026 | $19.62 | $19.74 (0.61%) | $19.82 | $19.47 | 792.30 K | $2.72 B |
| 04/02/2026 | $19.29 | $19.66 (1.92%) | $19.72 | $19.17 | 1.38 M | $2.71 B |
| 04/01/2026 | $19.27 | $19.50 (1.19%) | $19.68 | $19.27 | 843.93 K | $2.68 B |
| 03/31/2026 | $19.34 | $19.39 (0.26%) | $19.55 | $19.10 | 1.58 M | $2.67 B |
| 03/30/2026 | $19.16 | $19.09 (-0.37%) | $19.22 | $18.95 | 1.18 M | $2.63 B |
| 03/27/2026 | $19.22 | $18.99 (-1.2%) | $19.31 | $18.95 | 1.10 M | $2.61 B |
| 03/26/2026 | $19.16 | $19.34 (0.94%) | $19.39 | $18.91 | 1.08 M | $2.66 B |
| 03/25/2026 | $19.39 | $19.28 (-0.57%) | $19.46 | $19.08 | 1.08 M | $2.65 B |
| 03/24/2026 | $19.01 | $19.18 (0.89%) | $19.52 | $19.01 | 1.30 M | $2.64 B |
| 03/23/2026 | $19.08 | $19.23 (0.79%) | $19.60 | $18.84 | 2.06 M | $2.65 B |
| 03/20/2026 | $18.86 | $18.60 (-1.38%) | $18.98 | $18.55 | 5.14 M | $2.56 B |
| 03/19/2026 | $18.56 | $18.88 (1.72%) | $19.02 | $18.40 | 1.52 M | $2.60 B |
| 03/18/2026 | $18.84 | $18.59 (-1.33%) | $18.94 | $18.54 | 1.70 M | $2.56 B |
| 03/17/2026 | $19.17 | $18.92 (-1.3%) | $19.23 | $18.86 | 1.16 M | $2.60 B |
| 03/16/2026 | $18.96 | $19.01 (0.26%) | $19.21 | $18.90 | 879.13 K | $2.62 B |
| 03/13/2026 | $18.99 | $18.79 (-1.05%) | $19.10 | $18.65 | 1.02 M | $2.59 B |
| 03/12/2026 | $18.43 | $18.86 (2.33%) | $18.89 | $18.35 | 1.65 M | $2.60 B |
| 03/11/2026 | $18.67 | $18.81 (0.75%) | $18.90 | $18.52 | 1.06 M | $2.59 B |
| 03/10/2026 | $19.19 | $18.82 (-1.93%) | $19.38 | $18.75 | 1.41 M | $2.59 B |
| 03/09/2026 | $18.58 | $19.24 (3.55%) | $19.38 | $18.33 | 2.17 M | $2.65 B |
| 03/06/2026 | $18.75 | $18.91 (0.85%) | $18.93 | $18.41 | 1.21 M | $2.60 B |
| 03/05/2026 | $19.34 | $19.24 (-0.52%) | $19.43 | $19.04 | 732.24 K | $2.65 B |
| 03/04/2026 | $19.61 | $19.49 (-0.61%) | $19.70 | $19.46 | 957.30 K | $2.68 B |
| 03/03/2026 | $19.14 | $19.57 (2.25%) | $19.66 | $19.02 | 904.80 K | $2.69 B |
| 03/02/2026 | $18.82 | $19.56 (3.93%) | $19.79 | $18.69 | 1.39 M | $2.69 B |
| 02/27/2026 | $19.62 | $19.23 (-1.99%) | $19.73 | $19.15 | 2.10 M | $2.65 B |
| 02/26/2026 | $20.09 | $19.98 (-0.55%) | $20.45 | $19.80 | 994.70 K | $2.75 B |
| 02/25/2026 | $19.68 | $20.01 (1.68%) | $20.06 | $19.66 | 1.16 M | $2.75 B |
| 02/24/2026 | $19.45 | $19.62 (0.87%) | $19.68 | $19.38 | 773.99 K | $2.70 B |
| 02/23/2026 | $20.45 | $19.50 (-4.65%) | $20.58 | $19.33 | 1.13 M | $2.68 B |
| 02/20/2026 | $20.52 | $20.48 (-0.19%) | $20.71 | $20.28 | 1.24 M | $2.82 B |
| 02/19/2026 | $20.54 | $20.53 (-0.05%) | $20.73 | $20.41 | 1.30 M | $2.83 B |
| 02/18/2026 | $20.76 | $20.69 (-0.34%) | $21.18 | $20.61 | 1.47 M | $2.85 B |
| 02/17/2026 | $20.72 | $20.80 (0.39%) | $20.91 | $20.55 | 1.48 M | $2.86 B |
| 02/13/2026 | $20.42 | $20.55 (0.64%) | $20.70 | $20.17 | 797.92 K | $2.83 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.
