5 DAY PERFORMANCE
+8.90%
1 MONTH PERFORMANCE
+3.93%
3 MONTH PERFORMANCE
-6.78%
6 MONTH PERFORMANCE
+19.54%
YEAR-TO-DATE PERFORMANCE
-1.12%
1 YEAR PERFORMANCE
+22.80%
CVB Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $18.77 | $18.60 (-0.91%) | $18.82 | $18.34 | 772,561 | $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 |
| 01/31/2025 | $21.00 | $20.84 (-0.76%) | $21.16 | $20.63 | 791,400 | $2.89 B |
| 01/30/2025 | $20.96 | $21.06 (0.48%) | $21.41 | $20.83 | 822,800 | $2.92 B |
| 01/29/2025 | $20.75 | $20.79 (0.19%) | $21.14 | $20.40 | 1.44 M | $2.88 B |
| 01/28/2025 | $21.02 | $20.94 (-0.38%) | $21.33 | $20.87 | 705,747 | $2.90 B |
| 01/27/2025 | $20.69 | $21.02 (1.59%) | $21.06 | $20.63 | 1.00 M | $2.91 B |
| 01/24/2025 | $20.52 | $20.69 (0.83%) | $20.83 | $20.38 | 834,300 | $2.87 B |
| 01/23/2025 | $20.37 | $20.66 (1.42%) | $20.89 | $19.99 | 1.01 M | $2.86 B |
| 01/22/2025 | $20.76 | $20.69 (-0.34%) | $20.84 | $20.40 | 1.03 M | $2.87 B |
| 01/21/2025 | $20.76 | $20.75 (-0.05%) | $21.00 | $20.65 | 603,100 | $2.88 B |
| 01/17/2025 | $20.62 | $20.53 (-0.44%) | $20.71 | $20.31 | 766,900 | $2.85 B |
| 01/16/2025 | $20.72 | $20.37 (-1.69%) | $20.72 | $20.34 | 845,000 | $2.82 B |
| 01/15/2025 | $21.19 | $20.77 (-1.98%) | $21.37 | $20.69 | 645,211 | $2.88 B |
| 01/14/2025 | $19.85 | $20.48 (3.17%) | $20.50 | $19.75 | 631,906 | $2.84 B |
| 01/13/2025 | $19.40 | $19.60 (1.03%) | $19.75 | $19.25 | 911,500 | $2.72 B |
| 01/10/2025 | $19.96 | $19.59 (-1.85%) | $20.62 | $19.26 | 899,300 | $2.72 B |
| 01/08/2025 | $20.62 | $20.44 (-0.87%) | $20.81 | $20.41 | 996,500 | $2.83 B |
| 01/07/2025 | $21.25 | $20.81 (-2.07%) | $21.35 | $20.53 | 780,100 | $2.89 B |
| 01/06/2025 | $21.30 | $21.17 (-0.61%) | $21.71 | $21.13 | 784,748 | $2.94 B |
| 01/03/2025 | $20.87 | $21.20 (1.58%) | $21.35 | $20.54 | 1.06 M | $2.94 B |
| 01/02/2025 | $21.60 | $20.84 (-3.52%) | $21.60 | $20.82 | 676,426 | $2.89 B |
| 12/31/2024 | $21.68 | $21.41 (-1.25%) | $21.74 | $20.80 | 602,942 | $2.97 B |
| 12/30/2024 | $21.77 | $21.71 (-0.28%) | $21.84 | $21.56 | 638,900 | $3.01 B |
| 12/27/2024 | $22.06 | $21.95 (-0.5%) | $22.22 | $21.68 | 525,200 | $3.04 B |
| 12/26/2024 | $21.86 | $22.20 (1.56%) | $22.26 | $21.69 | 436,709 | $3.08 B |
| 12/24/2024 | $21.82 | $21.98 (0.73%) | $21.98 | $20.97 | 347,039 | $3.05 B |
| 12/23/2024 | $21.85 | $21.77 (-0.37%) | $22.13 | $21.16 | 1.11 M | $3.02 B |
| 12/20/2024 | $21.13 | $22.00 (4.12%) | $22.02 | $21.13 | 3.33 M | $3.05 B |
| 12/19/2024 | $21.77 | $21.29 (-2.2%) | $22.02 | $21.20 | 984,400 | $2.95 B |
| 12/18/2024 | $23.09 | $21.37 (-7.45%) | $23.09 | $21.00 | 1.69 M | $2.96 B |
| 12/17/2024 | $22.96 | $22.80 (-0.7%) | $23.19 | $22.32 | 1.09 M | $3.16 B |
| 12/16/2024 | $22.77 | $23.03 (1.14%) | $23.06 | $22.45 | 752,827 | $3.19 B |
| 12/13/2024 | $22.86 | $22.71 (-0.66%) | $22.93 | $22.54 | 703,509 | $3.15 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.
