CVB Financial Corp. (CVBF)
NASDAQ: CVBF · Real-Time Price · USD
18.54
+0.07 (0.41%)
At close: Apr 28, 2025, 4:00 PM
18.31
-0.23 (-1.21%)
After-hours: Apr 28, 2025, 5:46 PM EDT

CVB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202518.5918.6418.2318.5218.520.33%743,148
Apr 25, 202518.7018.8418.3118.4618.46-2.38%900,566
Apr 24, 202518.2619.0918.2318.9118.910.69%1,167,021
Apr 23, 202518.6519.1018.5918.7818.782.01%1,246,246
Apr 22, 202517.7818.4717.4518.4118.413.89%809,940
Apr 21, 202517.6117.7717.4517.7217.720.11%670,279
Apr 17, 202517.5017.7717.4617.7017.701.32%798,357
Apr 16, 202517.2917.6717.2217.4717.471.22%1,156,099
Apr 15, 202516.8517.3916.8517.2617.262.68%898,821
Apr 14, 202516.5516.9316.3516.8116.812.44%868,160
Apr 11, 202516.2516.5416.0116.4116.41-0.73%824,252
Apr 10, 202517.1817.1816.1316.5316.53-5.60%960,434
Apr 9, 202516.5718.0316.1817.5117.514.66%1,368,719
Apr 8, 202517.1817.4816.4116.7316.73-1,101,769
Apr 7, 202516.3317.6216.0816.7316.73-0.71%1,242,891
Apr 4, 202516.4617.0116.3316.8516.85-1.23%1,602,561
Apr 3, 202517.9217.9917.0217.0617.06-7.48%1,243,418
Apr 2, 202518.0818.4617.9918.4418.44-601,613
Apr 1, 202518.3218.5218.1018.4418.24-0.11%944,990
Mar 31, 202518.2418.5918.2218.4618.26-633,288
Mar 28, 202518.7918.8618.3518.4618.26-1.96%465,184
Mar 27, 202518.9018.9818.6118.8318.63-0.16%640,338
Mar 26, 202518.9619.2618.7818.8618.66-0.42%464,886
Mar 25, 202519.1619.2318.9218.9418.74-0.94%705,149
Mar 24, 202518.9719.2118.8719.1218.922.25%572,028
Mar 21, 202518.5918.8118.4018.7018.500.48%2,580,848
Mar 20, 202518.6418.9618.5718.6118.41-0.91%477,357
Mar 19, 202518.7419.0718.6418.7818.580.37%600,128
Mar 18, 202518.7418.7918.5118.7118.51-0.37%640,606
Mar 17, 202518.7218.9518.6218.7818.58-679,595
Mar 14, 202518.4418.7818.4418.7818.581.95%936,709
Mar 13, 202518.7018.9218.4218.4218.22-0.97%803,349
Mar 12, 202518.7718.8218.3418.6018.400.27%808,875
Mar 11, 202519.1319.4018.5218.5518.35-2.57%1,226,691
Mar 10, 202519.1819.3718.9019.0418.84-2.06%1,297,650
Mar 7, 202519.3019.5618.9919.4419.230.41%644,416
Mar 6, 202519.3319.4719.0419.3619.15-0.31%758,925
Mar 5, 202519.6019.9419.2119.4219.21-0.46%845,214
Mar 4, 202520.0120.1519.2919.5119.30-3.22%902,497
Mar 3, 202520.1720.6419.9920.1619.94-0.05%759,075
Feb 28, 202519.9820.2119.8520.1719.951.41%989,632
Feb 27, 202519.8620.1219.5519.8919.680.15%646,850
Feb 26, 202519.7219.9419.5219.8619.650.46%702,609
Feb 25, 202519.7319.9619.5619.7719.560.66%615,822
Feb 24, 202519.9419.9419.6319.6419.43-0.91%723,398
Feb 21, 202520.4020.4019.8119.8219.61-1.64%728,297
Feb 20, 202520.3220.3719.9620.1519.93-1.37%443,030
Feb 19, 202520.2120.5020.2020.4320.21-527,700
Feb 18, 202520.2720.6320.0220.4320.210.74%584,868
Feb 14, 202520.4420.6520.1820.2820.06-0.44%403,591