CVB Financial Corp. (CVBF)
NASDAQ: CVBF · Real-Time Price · USD
20.75
+0.22 (1.07%)
Jan 21, 2025, 4:00 PM EST - Market closed
CVB Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 21, 2025 | 20.76 | 21.00 | 20.65 | 20.75 | 20.75 | 1.07% | 603,072 |
Jan 17, 2025 | 20.62 | 20.71 | 20.31 | 20.53 | 20.53 | 0.79% | 766,875 |
Jan 16, 2025 | 20.72 | 20.72 | 20.34 | 20.37 | 20.37 | -1.93% | 844,959 |
Jan 15, 2025 | 21.19 | 21.37 | 20.69 | 20.77 | 20.77 | 1.42% | 645,211 |
Jan 14, 2025 | 19.85 | 20.50 | 19.75 | 20.48 | 20.48 | 4.49% | 631,906 |
Jan 13, 2025 | 19.40 | 19.75 | 19.25 | 19.60 | 19.60 | 0.05% | 911,474 |
Jan 10, 2025 | 19.96 | 20.62 | 19.26 | 19.59 | 19.59 | -4.16% | 899,280 |
Jan 8, 2025 | 20.62 | 20.81 | 20.41 | 20.44 | 20.44 | -1.78% | 996,473 |
Jan 7, 2025 | 21.25 | 21.35 | 20.53 | 20.81 | 20.81 | -1.70% | 780,086 |
Jan 6, 2025 | 21.30 | 21.71 | 21.13 | 21.17 | 21.17 | -0.14% | 784,748 |
Jan 3, 2025 | 20.87 | 21.35 | 20.54 | 21.20 | 21.20 | 1.73% | 1,063,850 |
Jan 2, 2025 | 21.60 | 21.60 | 20.82 | 20.84 | 20.84 | -2.66% | 676,426 |
Dec 31, 2024 | 21.68 | 21.74 | 20.80 | 21.41 | 21.41 | -1.38% | 602,942 |
Dec 30, 2024 | 21.77 | 21.84 | 21.56 | 21.71 | 21.51 | -1.09% | 638,894 |
Dec 27, 2024 | 22.06 | 22.22 | 21.68 | 21.95 | 21.75 | -1.13% | 525,195 |
Dec 26, 2024 | 21.86 | 22.26 | 21.69 | 22.20 | 22.00 | 1.00% | 436,709 |
Dec 24, 2024 | 21.82 | 21.98 | 20.98 | 21.98 | 21.78 | 0.96% | 347,039 |
Dec 23, 2024 | 21.85 | 22.13 | 21.16 | 21.77 | 21.57 | -1.05% | 1,114,119 |
Dec 20, 2024 | 21.13 | 22.02 | 21.13 | 22.00 | 21.80 | 3.33% | 3,325,808 |
Dec 19, 2024 | 21.77 | 22.02 | 21.20 | 21.29 | 21.09 | -0.37% | 984,366 |
Dec 18, 2024 | 23.09 | 23.09 | 21.00 | 21.37 | 21.17 | -6.27% | 1,691,079 |
Dec 17, 2024 | 22.96 | 23.19 | 22.32 | 22.80 | 22.59 | -1.00% | 1,093,508 |
Dec 16, 2024 | 22.77 | 23.06 | 22.45 | 23.03 | 22.82 | 1.41% | 752,827 |
Dec 13, 2024 | 22.86 | 22.93 | 22.54 | 22.71 | 22.50 | -0.57% | 703,509 |
Dec 12, 2024 | 23.30 | 23.41 | 22.81 | 22.84 | 22.63 | -2.31% | 967,440 |
Dec 11, 2024 | 23.37 | 23.72 | 23.31 | 23.38 | 23.16 | 0.65% | 788,456 |
Dec 10, 2024 | 23.23 | 23.57 | 22.95 | 23.23 | 23.02 | 0.22% | 686,144 |
Dec 9, 2024 | 23.29 | 23.74 | 23.09 | 23.18 | 22.97 | -0.30% | 756,134 |
Dec 6, 2024 | 23.18 | 23.37 | 22.88 | 23.25 | 23.04 | 1.17% | 577,206 |
Dec 5, 2024 | 23.59 | 23.78 | 22.97 | 22.98 | 22.77 | -2.30% | 596,255 |
Dec 4, 2024 | 23.05 | 23.59 | 22.91 | 23.52 | 23.30 | 2.39% | 768,826 |
Dec 3, 2024 | 23.19 | 23.38 | 22.90 | 22.97 | 22.76 | -1.46% | 796,125 |
Dec 2, 2024 | 23.52 | 23.87 | 23.07 | 23.31 | 23.09 | -0.47% | 954,623 |
Nov 29, 2024 | 24.11 | 24.11 | 23.28 | 23.42 | 23.20 | -1.72% | 703,774 |
Nov 27, 2024 | 24.04 | 24.23 | 23.80 | 23.83 | 23.61 | - | 812,731 |
Nov 26, 2024 | 23.78 | 23.97 | 23.66 | 23.83 | 23.61 | -0.71% | 861,429 |
Nov 25, 2024 | 24.00 | 24.58 | 23.81 | 24.00 | 23.78 | 0.71% | 1,196,401 |
Nov 22, 2024 | 23.45 | 23.99 | 23.34 | 23.83 | 23.61 | 2.76% | 846,851 |
Nov 21, 2024 | 22.72 | 23.29 | 22.65 | 23.19 | 22.98 | 2.75% | 696,632 |
Nov 20, 2024 | 22.32 | 22.58 | 22.18 | 22.57 | 22.36 | 0.36% | 615,057 |
Nov 19, 2024 | 22.08 | 22.58 | 22.08 | 22.49 | 22.28 | -0.13% | 588,889 |
Nov 18, 2024 | 22.52 | 22.73 | 22.49 | 22.52 | 22.31 | - | 511,945 |
Nov 15, 2024 | 22.71 | 22.89 | 22.24 | 22.52 | 22.31 | -0.44% | 905,657 |
Nov 14, 2024 | 22.63 | 22.87 | 22.43 | 22.62 | 22.41 | 0.22% | 721,890 |
Nov 13, 2024 | 23.25 | 23.32 | 22.49 | 22.57 | 22.36 | -1.91% | 939,175 |
Nov 12, 2024 | 22.88 | 23.43 | 22.74 | 23.01 | 22.80 | -0.26% | 1,036,951 |
Nov 11, 2024 | 22.50 | 23.15 | 22.40 | 23.07 | 22.86 | 4.86% | 1,039,517 |
Nov 8, 2024 | 21.71 | 22.21 | 21.56 | 22.00 | 21.80 | 1.57% | 838,521 |
Nov 7, 2024 | 22.31 | 22.33 | 21.53 | 21.66 | 21.46 | -4.24% | 830,842 |
Nov 6, 2024 | 21.00 | 22.63 | 20.93 | 22.62 | 22.41 | 17.14% | 2,008,019 |
Nov 5, 2024 | 18.94 | 19.35 | 18.85 | 19.31 | 19.13 | 1.85% | 426,574 |
Nov 4, 2024 | 19.16 | 19.16 | 18.77 | 18.96 | 18.79 | -1.61% | 528,697 |
Nov 1, 2024 | 19.41 | 19.55 | 19.16 | 19.27 | 19.09 | -0.82% | 572,092 |
Oct 31, 2024 | 19.76 | 19.81 | 19.42 | 19.43 | 19.25 | -1.57% | 617,677 |
Oct 30, 2024 | 19.57 | 20.10 | 19.57 | 19.74 | 19.56 | 0.51% | 601,272 |
Oct 29, 2024 | 19.50 | 19.72 | 19.46 | 19.64 | 19.46 | 0.31% | 605,876 |
Oct 28, 2024 | 19.44 | 19.66 | 19.18 | 19.58 | 19.40 | 1.82% | 624,333 |
Oct 25, 2024 | 19.60 | 19.77 | 19.21 | 19.23 | 19.05 | -1.84% | 590,389 |
Oct 24, 2024 | 18.49 | 19.65 | 18.42 | 19.59 | 19.41 | 3.16% | 1,073,833 |
Oct 23, 2024 | 18.81 | 19.10 | 18.75 | 18.99 | 18.81 | 0.11% | 944,967 |
Oct 22, 2024 | 18.75 | 18.98 | 18.66 | 18.97 | 18.79 | 1.01% | 317,861 |
Oct 21, 2024 | 19.49 | 19.53 | 18.77 | 18.78 | 18.61 | -3.94% | 706,228 |
Oct 18, 2024 | 19.77 | 19.77 | 19.45 | 19.55 | 19.37 | -1.11% | 560,418 |
Oct 17, 2024 | 19.64 | 19.80 | 19.44 | 19.77 | 19.59 | 0.46% | 497,172 |
Oct 16, 2024 | 19.63 | 19.99 | 19.58 | 19.68 | 19.50 | 1.39% | 751,327 |
Oct 15, 2024 | 19.07 | 19.97 | 19.01 | 19.41 | 19.23 | 2.10% | 1,081,724 |
Oct 14, 2024 | 18.78 | 19.12 | 18.60 | 19.01 | 18.83 | 1.06% | 538,619 |
Oct 11, 2024 | 18.09 | 18.88 | 17.99 | 18.81 | 18.64 | 4.67% | 716,282 |
Oct 10, 2024 | 17.91 | 18.05 | 17.77 | 17.97 | 17.80 | -0.77% | 747,012 |
Oct 9, 2024 | 17.78 | 18.26 | 17.72 | 18.11 | 17.94 | 1.46% | 559,039 |
Oct 8, 2024 | 17.96 | 18.02 | 17.71 | 17.85 | 17.69 | -0.56% | 452,788 |
Oct 7, 2024 | 17.93 | 18.10 | 17.78 | 17.95 | 17.78 | -0.55% | 526,383 |
Oct 4, 2024 | 18.29 | 18.42 | 18.02 | 18.05 | 17.88 | -0.06% | 655,156 |
Oct 3, 2024 | 17.90 | 18.11 | 17.75 | 18.06 | 17.89 | 0.22% | 919,522 |
Oct 2, 2024 | 17.72 | 18.22 | 17.62 | 18.02 | 17.85 | 3.62% | 1,486,285 |
Oct 1, 2024 | 17.71 | 17.87 | 17.20 | 17.39 | 17.23 | -2.41% | 830,288 |
Sep 30, 2024 | 17.52 | 17.96 | 17.46 | 17.82 | 17.66 | 0.51% | 535,270 |
Sep 27, 2024 | 17.89 | 17.92 | 17.56 | 17.73 | 17.37 | 0.45% | 738,163 |
Sep 26, 2024 | 17.81 | 17.84 | 17.62 | 17.65 | 17.29 | 0.57% | 630,061 |
Sep 25, 2024 | 17.81 | 17.81 | 17.44 | 17.55 | 17.20 | -1.63% | 701,919 |
Sep 24, 2024 | 18.06 | 18.26 | 17.81 | 17.84 | 17.48 | -1.65% | 848,265 |
Sep 23, 2024 | 18.29 | 18.36 | 18.01 | 18.14 | 17.77 | -0.60% | 699,078 |
Sep 20, 2024 | 18.45 | 18.47 | 18.13 | 18.25 | 17.88 | -1.72% | 3,072,553 |
Sep 19, 2024 | 18.52 | 18.69 | 18.23 | 18.57 | 18.19 | 2.48% | 1,086,996 |
Sep 18, 2024 | 18.11 | 18.79 | 17.85 | 18.12 | 17.75 | 0.06% | 686,251 |
Sep 17, 2024 | 18.05 | 18.50 | 17.88 | 18.11 | 17.74 | 1.34% | 640,297 |
Sep 16, 2024 | 17.71 | 17.92 | 17.45 | 17.87 | 17.51 | 0.90% | 596,209 |
Sep 13, 2024 | 17.34 | 17.72 | 17.30 | 17.71 | 17.35 | 3.51% | 577,672 |
Sep 12, 2024 | 16.99 | 17.15 | 16.76 | 17.11 | 16.76 | 0.94% | 647,028 |
Sep 11, 2024 | 16.96 | 17.02 | 16.54 | 16.95 | 16.61 | -1.05% | 733,369 |
Sep 10, 2024 | 16.94 | 17.18 | 16.64 | 17.13 | 16.78 | 1.24% | 797,532 |
Sep 9, 2024 | 17.05 | 17.19 | 16.84 | 16.92 | 16.58 | -1.23% | 1,085,514 |
Sep 6, 2024 | 17.61 | 17.88 | 17.03 | 17.13 | 16.78 | -2.50% | 653,263 |
Sep 5, 2024 | 17.88 | 18.01 | 17.51 | 17.57 | 17.21 | -0.96% | 596,874 |
Sep 4, 2024 | 17.80 | 17.89 | 17.51 | 17.74 | 17.38 | -1.00% | 1,726,330 |
Sep 3, 2024 | 18.22 | 18.55 | 17.90 | 17.92 | 17.56 | -2.71% | 2,408,559 |
Aug 30, 2024 | 18.35 | 18.50 | 18.21 | 18.42 | 18.05 | 0.38% | 733,853 |
Aug 29, 2024 | 18.59 | 18.59 | 18.20 | 18.35 | 17.98 | -0.22% | 743,727 |
Aug 28, 2024 | 18.14 | 18.55 | 18.14 | 18.39 | 18.02 | 0.38% | 634,801 |
Aug 27, 2024 | 18.25 | 18.43 | 18.09 | 18.32 | 17.95 | -0.38% | 936,513 |