Skip to main content
CVB Financial Corp. (CVBF)
NASDAQ: CVBF · Real-Time Price · USD
19.82
-0.33 (-1.64%)
Feb 21, 2025, 4:00 PM EST - Market closed

CVB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202520.4020.4019.8119.8219.82-1.64%728,297
Feb 20, 202520.3220.3719.9620.1520.15-1.37%443,030
Feb 19, 202520.2120.5020.2020.4320.43-527,700
Feb 18, 202520.2720.6320.0220.4320.430.74%584,868
Feb 14, 202520.4420.6520.1820.2820.28-0.44%403,591
Feb 13, 202520.0520.4019.9920.3720.371.90%507,089
Feb 12, 202520.3120.3619.9919.9919.99-3.10%662,100
Feb 11, 202520.0020.6720.0020.6320.632.23%528,620
Feb 10, 202520.4720.4720.1620.1820.18-1.22%537,585
Feb 7, 202520.7820.7820.2520.4320.43-1.97%1,006,841
Feb 6, 202520.9421.0420.6720.8420.84-0.29%774,634
Feb 5, 202520.9121.0820.6420.9020.900.38%472,806
Feb 4, 202520.3520.8320.3520.8220.822.31%452,415
Feb 3, 202520.1920.6319.9620.3520.35-2.35%581,076
Jan 31, 202521.0021.1620.6320.8420.84-1.04%791,386
Jan 30, 202520.9621.4120.8321.0621.061.30%822,767
Jan 29, 202520.7521.1420.4020.7920.79-0.72%1,441,253
Jan 28, 202521.0221.3320.8720.9420.94-0.38%705,747
Jan 27, 202520.6921.0620.6321.0221.021.59%1,000,305
Jan 24, 202520.5220.8320.3820.6920.690.15%834,300
Jan 23, 202520.3720.8919.9920.6620.66-0.14%1,005,440
Jan 22, 202520.7620.8420.4020.6920.69-0.29%1,033,836
Jan 21, 202520.7621.0020.6520.7520.751.07%603,072
Jan 17, 202520.6220.7120.3120.5320.530.79%766,875
Jan 16, 202520.7220.7220.3420.3720.37-1.93%844,959
Jan 15, 202521.1921.3720.6920.7720.771.42%645,211
Jan 14, 202519.8520.5019.7520.4820.484.49%631,906
Jan 13, 202519.4019.7519.2519.6019.600.05%911,474
Jan 10, 202519.9620.6219.2619.5919.59-4.16%899,280
Jan 8, 202520.6220.8120.4120.4420.44-1.78%996,473
Jan 7, 202521.2521.3520.5320.8120.81-1.70%780,086
Jan 6, 202521.3021.7121.1321.1721.17-0.14%784,748
Jan 3, 202520.8721.3520.5421.2021.201.73%1,063,850
Jan 2, 202521.6021.6020.8220.8420.84-2.66%676,426
Dec 31, 202421.6821.7420.8021.4121.41-1.38%602,942
Dec 30, 202421.7721.8421.5621.7121.51-1.09%638,894
Dec 27, 202422.0622.2221.6821.9521.75-1.13%525,195
Dec 26, 202421.8622.2621.6922.2022.001.00%436,709
Dec 24, 202421.8221.9820.9821.9821.780.96%347,039
Dec 23, 202421.8522.1321.1621.7721.57-1.05%1,114,119
Dec 20, 202421.1322.0221.1322.0021.803.33%3,325,808
Dec 19, 202421.7722.0221.2021.2921.09-0.37%984,366
Dec 18, 202423.0923.0921.0021.3721.17-6.27%1,691,079
Dec 17, 202422.9623.1922.3222.8022.59-1.00%1,093,508
Dec 16, 202422.7723.0622.4523.0322.821.41%752,827
Dec 13, 202422.8622.9322.5422.7122.50-0.57%703,509
Dec 12, 202423.3023.4122.8122.8422.63-2.31%967,440
Dec 11, 202423.3723.7223.3123.3823.160.65%788,456
Dec 10, 202423.2323.5722.9523.2323.020.22%686,144
Dec 9, 202423.2923.7423.0923.1822.97-0.30%756,134
Dec 6, 202423.1823.3722.8823.2523.041.17%577,206
Dec 5, 202423.5923.7822.9722.9822.77-2.30%596,255
Dec 4, 202423.0523.5922.9123.5223.302.39%768,826
Dec 3, 202423.1923.3822.9022.9722.76-1.46%796,125
Dec 2, 202423.5223.8723.0723.3123.09-0.47%954,623
Nov 29, 202424.1124.1123.2823.4223.20-1.72%703,774
Nov 27, 202424.0424.2323.8023.8323.61-812,731
Nov 26, 202423.7823.9723.6623.8323.61-0.71%861,429
Nov 25, 202424.0024.5823.8124.0023.780.71%1,196,401
Nov 22, 202423.4523.9923.3423.8323.612.76%846,851
Nov 21, 202422.7223.2922.6523.1922.982.75%696,632
Nov 20, 202422.3222.5822.1822.5722.360.36%615,057
Nov 19, 202422.0822.5822.0822.4922.28-0.13%588,889
Nov 18, 202422.5222.7322.4922.5222.31-511,945
Nov 15, 202422.7122.8922.2422.5222.31-0.44%905,657
Nov 14, 202422.6322.8722.4322.6222.410.22%721,890
Nov 13, 202423.2523.3222.4922.5722.36-1.91%939,175
Nov 12, 202422.8823.4322.7423.0122.80-0.26%1,036,951
Nov 11, 202422.5023.1522.4023.0722.864.86%1,039,517
Nov 8, 202421.7122.2121.5622.0021.801.57%838,521
Nov 7, 202422.3122.3321.5321.6621.46-4.24%830,842
Nov 6, 202421.0022.6320.9322.6222.4117.14%2,008,019
Nov 5, 202418.9419.3518.8519.3119.131.85%426,574
Nov 4, 202419.1619.1618.7718.9618.79-1.61%528,697
Nov 1, 202419.4119.5519.1619.2719.09-0.82%572,092
Oct 31, 202419.7619.8119.4219.4319.25-1.57%617,677
Oct 30, 202419.5720.1019.5719.7419.560.51%601,272
Oct 29, 202419.5019.7219.4619.6419.460.31%605,876
Oct 28, 202419.4419.6619.1819.5819.401.82%624,333
Oct 25, 202419.6019.7719.2119.2319.05-1.84%590,389
Oct 24, 202418.4919.6518.4219.5919.413.16%1,073,833
Oct 23, 202418.8119.1018.7518.9918.810.11%944,967
Oct 22, 202418.7518.9818.6618.9718.791.01%317,861
Oct 21, 202419.4919.5318.7718.7818.61-3.94%706,228
Oct 18, 202419.7719.7719.4519.5519.37-1.11%560,418
Oct 17, 202419.6419.8019.4419.7719.590.46%497,172
Oct 16, 202419.6319.9919.5819.6819.501.39%751,327
Oct 15, 202419.0719.9719.0119.4119.232.10%1,081,724
Oct 14, 202418.7819.1218.6019.0118.831.06%538,619
Oct 11, 202418.0918.8817.9918.8118.644.67%716,282
Oct 10, 202417.9118.0517.7717.9717.80-0.77%747,012
Oct 9, 202417.7818.2617.7218.1117.941.46%559,039
Oct 8, 202417.9618.0217.7117.8517.69-0.56%452,788
Oct 7, 202417.9318.1017.7817.9517.78-0.55%526,383
Oct 4, 202418.2918.4218.0218.0517.88-0.06%655,156
Oct 3, 202417.9018.1117.7518.0617.890.22%919,522
Oct 2, 202417.7218.2217.6218.0217.853.62%1,486,285
Oct 1, 202417.7117.8717.2017.3917.23-2.41%830,288
Sep 30, 202417.5217.9617.4617.8217.660.51%535,270
Sep 27, 202417.8917.9217.5617.7317.370.45%738,163