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 |
|---|---|---|---|---|---|---|
| 06/26/2026 | $22.51 | $22.46 (-0.22%) | $22.56 | $22.27 | 3.84 M | $3.09 B |
| 06/25/2026 | $22.05 | $22.46 (1.86%) | $22.57 | $21.89 | 1.51 M | $3.09 B |
| 06/24/2026 | $21.60 | $22.05 (2.08%) | $22.14 | $21.55 | 2.60 M | $3.03 B |
| 06/23/2026 | $21.13 | $21.55 (1.99%) | $21.58 | $21.04 | 1.85 M | $2.97 B |
| 06/22/2026 | $20.78 | $21.05 (1.3%) | $21.17 | $20.72 | 1.32 M | $2.90 B |
| 06/18/2026 | $20.78 | $20.81 (0.14%) | $20.91 | $20.60 | 4.71 M | $2.86 B |
| 06/17/2026 | $21.14 | $20.57 (-2.7%) | $21.37 | $20.44 | 2.53 M | $2.83 B |
| 06/16/2026 | $21.26 | $21.24 (-0.09%) | $21.63 | $21.07 | 2.24 M | $2.92 B |
| 06/15/2026 | $21.23 | $20.84 (-1.84%) | $21.45 | $20.80 | 1.33 M | $2.87 B |
| 06/12/2026 | $21.00 | $21.23 (1.1%) | $21.23 | $21.00 | 1.15 M | $2.92 B |
| 06/11/2026 | $20.96 | $20.92 (-0.19%) | $21.07 | $20.70 | 1.14 M | $2.88 B |
| 06/10/2026 | $20.87 | $20.87 (0%) | $21.07 | $20.62 | 1.31 M | $2.87 B |
| 06/09/2026 | $20.64 | $20.78 (0.68%) | $21.15 | $20.64 | 1.43 M | $2.86 B |
| 06/08/2026 | $20.50 | $20.50 (0%) | $20.76 | $20.45 | 1.12 M | $2.82 B |
| 06/05/2026 | $20.50 | $20.50 (0%) | $20.68 | $20.43 | 1.45 M | $2.82 B |
| 06/04/2026 | $20.11 | $20.44 (1.64%) | $20.54 | $20.11 | 1.14 M | $2.81 B |
| 06/03/2026 | $20.33 | $19.88 (-2.21%) | $20.40 | $19.86 | 1.34 M | $2.74 B |
| 06/02/2026 | $20.10 | $20.44 (1.69%) | $20.44 | $20.06 | 826.20 K | $2.81 B |
| 06/01/2026 | $20.18 | $20.10 (-0.4%) | $20.32 | $19.93 | 1.35 M | $2.77 B |
| 05/29/2026 | $20.44 | $20.36 (-0.39%) | $20.57 | $20.29 | 1.78 M | $2.80 B |
| 05/28/2026 | $20.50 | $20.41 (-0.44%) | $20.59 | $20.16 | 1.07 M | $2.81 B |
| 05/27/2026 | $20.86 | $20.49 (-1.77%) | $20.92 | $20.43 | 1.48 M | $2.82 B |
| 05/26/2026 | $20.59 | $20.77 (0.87%) | $20.78 | $20.50 | 1.58 M | $2.86 B |
| 05/22/2026 | $20.33 | $20.35 (0.1%) | $20.60 | $20.24 | 1.50 M | $2.80 B |
| 05/21/2026 | $20.16 | $20.32 (0.79%) | $20.36 | $20.02 | 2.20 M | $2.80 B |
| 05/20/2026 | $19.92 | $20.30 (1.91%) | $20.46 | $19.76 | 1.45 M | $2.79 B |
| 05/19/2026 | $19.88 | $19.82 (-0.3%) | $19.89 | $19.63 | 1.29 M | $2.73 B |
| 05/18/2026 | $19.75 | $19.88 (0.66%) | $20.03 | $19.68 | 1.26 M | $2.74 B |
| 05/15/2026 | $19.73 | $19.54 (-0.96%) | $19.79 | $19.45 | 1.52 M | $2.69 B |
| 05/14/2026 | $19.78 | $19.77 (-0.05%) | $20.01 | $19.72 | 1.99 M | $2.72 B |
| 05/13/2026 | $19.89 | $19.60 (-1.46%) | $20.01 | $19.58 | 1.61 M | $2.70 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 |
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.
