NasdaqGS - Delayed Quote
USD
CVB Financial Corp. (CVBF)
22.62
+0.14
(+0.62%)
At close: September 4 at 4:00:01 PM EDT
22.60
-0.02
(-0.09%)
After hours: September 4 at 7:30:02 PM EDT
Trade CVBF on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
22.45
22.73
22.44
22.62
22.62
643,100
Sep 3, 2026
22.35
22.65
22.35
22.48
22.48
874,400
Sep 2, 2026
21.96
22.42
21.93
22.29
22.29
1,037,900
Sep 1, 2026
22.14
22.27
21.78
21.87
21.87
974,100
Aug 31, 2026
22.19
22.19
21.98
22.17
22.17
1,093,000
Aug 28, 2026
22.25
22.42
22.16
22.19
22.19
949,200
Aug 27, 2026
22.31
22.37
21.97
22.30
22.30
697,200
Aug 26, 2026
22.47
22.53
22.30
22.40
22.40
667,300
Aug 25, 2026
22.52
22.52
22.32
22.39
22.39
732,800
Aug 24, 2026
22.56
22.71
22.38
22.44
22.44
684,700
Aug 21, 2026
22.65
22.79
22.38
22.57
22.57
857,500
Aug 20, 2026
22.53
22.64
22.37
22.52
22.52
946,100
Aug 19, 2026
23.04
23.14
22.48
22.53
22.53
1,559,700
Aug 18, 2026
23.19
23.33
22.90
23.04
23.04
768,900
Aug 17, 2026
23.20
23.41
23.03
23.15
23.15
861,700
Aug 14, 2026
23.16
23.31
23.12
23.25
23.25
740,200
Aug 13, 2026
23.20
23.28
23.08
23.16
23.16
923,400
Aug 12, 2026
22.86
23.09
22.78
23.00
23.00
918,400
Aug 11, 2026
22.58
22.86
22.42
22.82
22.82
1,342,900
Aug 10, 2026
22.71
22.71
22.43
22.55
22.55
1,250,300
Aug 7, 2026
22.71
22.74
22.47
22.66
22.66
914,800
Aug 6, 2026
23.08
23.18
22.69
22.71
22.71
1,350,700
Aug 5, 2026
23.11
23.20
22.89
22.89
22.89
1,165,600
Aug 4, 2026
22.92
23.29
22.71
23.10
23.10
1,398,300
Aug 3, 2026
22.53
23.02
22.50
22.86
22.86
1,836,800
Jul 31, 2026
22.67
22.80
22.34
22.37
22.37
1,467,600
Jul 30, 2026
22.87
22.96
22.66
22.67
22.67
1,178,700
Jul 29, 2026
22.93
23.01
22.68
22.83
22.83
1,957,300
Jul 28, 2026
22.75
22.86
22.64
22.80
22.80
1,579,600
Jul 27, 2026
22.78
22.91
22.49
22.50
22.50
1,313,600
Jul 24, 2026
22.48
22.65
22.34
22.56
22.56
1,669,700
Jul 23, 2026
21.60
22.46
21.60
22.36
22.36
2,452,500
Jul 22, 2026
22.48
22.48
22.15
22.24
22.24
1,639,500
Jul 21, 2026
22.37
22.49
22.15
22.42
22.42
1,516,100
Jul 20, 2026
22.79
22.96
22.44
22.47
22.47
1,438,200
Jul 17, 2026
23.13
23.25
22.65
22.82
22.82
1,852,800
Jul 16, 2026
22.71
23.37
22.71
23.30
23.30
1,633,700
Jul 15, 2026
22.66
22.96
22.49
22.71
22.71
1,038,400
Jul 14, 2026
22.41
22.66
22.25
22.59
22.59
1,157,900
Jul 13, 2026
22.50
22.55
22.35
22.45
22.45
1,328,900
Jul 10, 2026
22.35
22.62
22.35
22.47
22.47
1,198,800
Jul 9, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
22.11
22.52
22.09
22.35
22.35
1,622,000
Jul 8, 2026
22.50
22.50
22.01
22.17
21.97
2,165,700
Jul 7, 2026
22.88
23.01
22.57
22.58
22.38
977,500
Jul 6, 2026
22.75
23.02
22.69
22.76
22.55
1,427,100
Jul 2, 2026
23.26
23.34
22.64
22.81
22.60
1,443,000
Jul 1, 2026
22.71
23.20
22.63
23.11
22.90
2,061,500
Jun 30, 2026
22.33
22.56
22.23
22.55
22.35
1,607,600
Jun 29, 2026
22.35
22.48
22.16
22.40
22.20
1,732,600
Jun 26, 2026
22.51
22.56
22.27
22.46
22.26
3,843,900
Jun 25, 2026
22.05
22.57
21.89
22.46
22.26
1,509,700
Jun 24, 2026
21.60
22.14
21.55
22.05
21.85
2,601,300
Jun 23, 2026
21.13
21.58
21.04
21.55
21.36
1,851,000
Jun 22, 2026
20.78
21.17
20.72
21.05
20.86
1,324,700
Jun 18, 2026
20.78
20.91
20.60
20.81
20.62
4,714,900
Jun 17, 2026
21.14
21.37
20.44
20.57
20.38
2,528,100
Jun 16, 2026
21.26
21.63
21.07
21.24
21.05
2,243,600
Jun 15, 2026
21.23
21.45
20.80
20.84
20.65
1,331,400
Jun 12, 2026
21.00
21.23
21.00
21.23
21.04
1,150,500
Jun 11, 2026
20.96
21.07
20.70
20.92
20.73
1,136,900
Jun 10, 2026
20.87
21.07
20.62
20.87
20.68
1,306,400
Jun 9, 2026
20.64
21.15
20.64
20.78
20.59
1,426,100
Jun 8, 2026
20.50
20.76
20.45
20.50
20.32
1,116,000
Jun 5, 2026
20.50
20.68
20.43
20.50
20.32
1,452,200
Jun 4, 2026
20.11
20.54
20.11
20.44
20.26
1,144,400
Jun 3, 2026
20.33
20.40
19.86
19.88
19.70
1,344,800
Jun 2, 2026
20.10
20.44
20.06
20.44
20.26
826,200
Jun 1, 2026
20.18
20.32
19.93
20.10
19.92
1,347,400
May 29, 2026
20.44
20.57
20.29
20.36
20.18
1,780,100
May 28, 2026
20.50
20.59
20.16
20.41
20.23
1,068,800
May 27, 2026
20.86
20.92
20.43
20.49
20.31
1,481,000
May 26, 2026
20.59
20.78
20.50
20.77
20.58
1,582,700
May 22, 2026
20.33
20.60
20.24
20.35
20.17
1,497,700
May 21, 2026
20.16
20.37
20.02
20.32
20.14
2,202,300
May 20, 2026
19.92
20.46
19.76
20.30
20.12
1,446,600
May 19, 2026
19.88
19.89
19.63
19.82
19.64
1,292,800
May 18, 2026
19.75
20.03
19.68
19.88
19.70
1,258,800
May 15, 2026
19.73
19.79
19.45
19.54
19.36
1,524,900
May 14, 2026
19.78
20.01
19.72
19.77
19.59
1,991,600
May 13, 2026
19.89
20.01
19.58
19.60
19.42
1,608,400
May 12, 2026
20.14
20.14
19.51
19.84
19.66
1,750,100
May 11, 2026
20.39
20.39
20.03
20.10
19.92
1,682,000
May 8, 2026
20.54
20.63
20.32
20.33
20.15
1,051,100
May 7, 2026
20.68
20.79
20.45
20.51
20.32
1,150,500
May 6, 2026
20.77
20.94
20.56
20.63
20.44
1,433,700
May 5, 2026
20.18
20.70
20.10
20.54
20.35
1,225,400
May 4, 2026
20.27
20.52
20.14
20.17
19.99
1,478,700
May 1, 2026
20.41
20.64
20.24
20.45
20.27
1,654,100
Apr 30, 2026
20.13
20.55
20.06
20.37
20.19
4,083,700
Apr 29, 2026
20.41
20.48
20.01
20.24
20.06
1,307,800
Apr 28, 2026
20.51
20.71
20.41
20.49
20.31
2,204,800
Apr 27, 2026
20.12
20.39
19.99
20.34
20.16
1,826,100
Apr 24, 2026
20.28
20.36
19.92
20.06
19.88
2,026,500
Apr 23, 2026
20.37
20.46
20.01
20.21
20.03
2,231,100
Apr 22, 2026
20.37
20.52
20.07
20.37
20.19
2,135,900
Apr 21, 2026
20.64
20.85
20.28
20.29
20.11
2,742,600
Apr 20, 2026
20.60
21.04
20.55
20.76
20.57
2,451,800
Apr 17, 2026
20.41
21.15
20.17
20.68
20.49
12,708,900
Apr 16, 2026
20.18
20.39
20.07
20.08
19.90
2,554,300
Apr 15, 2026
20.49
20.67
19.91
20.31
20.13
2,828,000
Apr 14, 2026
20.58
20.73
20.29
20.49
20.31
944,800
Apr 13, 2026
20.52
20.64
20.34
20.62
20.43
1,000,800
Apr 10, 2026
20.71
20.71
20.37
20.58
20.39
1,295,800
Apr 9, 2026
20.14
20.80
20.14
20.75
20.56
1,317,300
Apr 8, 2026
20.11
20.56
20.11
20.30
20.12
1,396,000
Apr 7, 2026
19.74
19.91
19.55
19.89
19.71
1,348,800
Apr 6, 2026
19.62
19.82
19.47
19.74
19.56
792,300
Apr 2, 2026
19.29
19.72
19.17
19.66
19.48
1,377,800
Apr 1, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
19.27
19.68
19.27
19.50
19.32
843,900
Mar 31, 2026
19.34
19.55
19.10
19.39
19.02
1,576,600
Mar 30, 2026
19.16
19.22
18.95
19.09
18.72
1,184,700
Mar 27, 2026
19.22
19.31
18.95
18.99
18.62
1,095,200
Mar 26, 2026
19.16
19.39
18.91
19.34
18.97
1,076,500
Mar 25, 2026
19.39
19.46
19.08
19.28
18.91
1,077,000
Mar 24, 2026
19.01
19.52
19.01
19.18
18.81
1,296,100
Mar 23, 2026
19.08
19.60
18.84
19.23
18.86
2,062,800
Mar 20, 2026
18.86
18.98
18.55
18.60
18.24
5,135,300
Mar 19, 2026
18.56
19.02
18.40
18.88
18.52
1,515,400
Mar 18, 2026
18.84
18.94
18.54
18.59
18.23
1,696,300
Mar 17, 2026
19.17
19.23
18.86
18.92
18.56
1,163,500
Mar 16, 2026
18.96
19.21
18.90
19.01
18.64
879,100
Mar 13, 2026
18.99
19.10
18.65
18.79
18.43
1,021,800
Mar 12, 2026
18.43
18.89
18.35
18.86
18.50
1,646,800
Mar 11, 2026
18.67
18.90
18.52
18.81
18.45
1,060,400
Mar 10, 2026
19.19
19.38
18.75
18.82
18.46
1,410,000
Mar 9, 2026
18.58
19.38
18.33
19.24
18.87
2,172,200
Mar 6, 2026
18.75
18.93
18.41
18.91
18.55
1,213,500
Mar 5, 2026
19.34
19.43
19.04
19.24
18.87
732,200
Mar 4, 2026
19.61
19.70
19.46
19.49
19.11
957,300
Mar 3, 2026
19.14
19.66
19.02
19.57
19.19
904,800
Mar 2, 2026
18.82
19.79
18.69
19.56
19.18
1,386,300
Feb 27, 2026
19.62
19.73
19.15
19.23
18.86
2,096,400
Feb 26, 2026
20.09
20.45
19.80
19.98
19.60
994,700
Feb 25, 2026
19.68
20.06
19.66
20.01
19.62
1,164,600
Feb 24, 2026
19.45
19.68
19.38
19.62
19.24
773,900
Feb 23, 2026
20.45
20.58
19.33
19.50
19.12
1,126,400
Feb 20, 2026
20.52
20.71
20.28
20.48
20.09
1,242,700
Feb 19, 2026
20.54
20.73
20.41
20.53
20.13
1,301,800
Feb 18, 2026
20.76
21.18
20.61
20.69
20.29
1,472,000
Feb 17, 2026
20.72
20.91
20.55
20.80
20.40
1,475,000
Feb 13, 2026
20.42
20.70
20.17
20.55
20.15
797,900
Feb 12, 2026
20.71
20.96
20.23
20.45
20.06
1,260,700
Feb 11, 2026
21.04
21.29
20.56
20.62
20.22
1,076,600
Feb 10, 2026
21.12
21.35
20.84
20.92
20.52
1,079,000
Feb 9, 2026
21.41
21.48
21.18
21.22
20.81
1,006,100
Feb 6, 2026
21.12
21.47
20.94
21.43
21.02
1,551,800
Feb 5, 2026
20.75
21.02
20.43
20.97
20.57
1,650,300
Feb 4, 2026
20.60
21.00
20.58
20.75
20.35
1,363,900
Feb 3, 2026
20.06
20.63
19.79
20.36
19.97
1,475,000
Feb 2, 2026
19.73
20.29
19.60
20.12
19.73
1,236,600
Jan 30, 2026
19.44
19.81
19.44
19.71
19.33
2,597,300
Jan 29, 2026
19.49
19.69
19.38
19.51
19.13
1,613,000
Jan 28, 2026
19.67
19.69
19.27
19.36
18.99
1,322,200
Jan 27, 2026
19.99
20.11
19.53
19.60
19.22
1,071,000
Jan 26, 2026
19.91
20.02
19.56
19.84
19.46
1,289,800
Jan 23, 2026
20.75
20.82
19.84
19.84
19.46
2,195,500
Jan 22, 2026
20.97
21.13
20.63
20.73
20.33
1,936,000
Jan 21, 2026
19.89
20.90
19.78
20.80
20.40
1,516,700
Jan 20, 2026
19.73
19.90
19.63
19.76
19.38
1,053,100
Jan 16, 2026
19.87
20.03
19.77
19.92
19.54
1,201,700
Jan 15, 2026
19.31
20.00
19.28
19.88
19.50
1,115,800
Jan 14, 2026
19.12
19.35
19.07
19.30
18.93
889,300
Jan 13, 2026
19.12
19.30
18.96
19.15
18.78
1,197,600
Jan 12, 2026
19.23
19.31
18.99
19.07
18.70
1,030,000
Jan 9, 2026
19.60
19.76
19.31
19.39
19.02
1,140,300
Jan 8, 2026
19.10
19.85
19.04
19.56
19.18
1,917,500
Jan 7, 2026
19.26
19.31
18.94
19.07
18.70
1,493,800
Jan 6, 2026
19.06
19.40
18.97
19.26
18.89
2,065,900
Jan 5, 2026
18.66
19.30
18.65
19.15
18.78
1,521,800
Jan 2, 2026
18.61
18.79
18.26
18.67
18.31
1,474,200
Dec 31, 2025
18.85
19.01
18.58
18.60
18.24
881,000
Dec 30, 2025
19.18
19.21
18.80
18.80
18.44
988,600
Dec 29, 2025
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
19.40
19.55
19.10
19.18
18.81
1,130,000
Dec 26, 2025
19.60
19.71
19.45
19.58
19.01
1,161,500
Dec 24, 2025
19.46
19.67
19.45
19.54
18.97
727,500
Dec 23, 2025
19.58
19.84
19.53
19.54
18.97
1,436,600
Dec 22, 2025
19.54
19.83
19.48
19.56
18.99
1,589,600
Dec 19, 2025
19.80
19.93
19.32
19.54
18.97
4,627,700
Dec 18, 2025
20.10
20.11
19.06
19.66
19.08
7,472,100
Dec 17, 2025
19.94
20.32
19.94
20.25
19.66
898,200
Dec 16, 2025
20.20
20.20
19.87
20.00
19.41
1,002,200
Dec 15, 2025
20.15
20.36
20.05
20.19
19.60
1,089,700
Dec 12, 2025
20.33
20.40
19.87
19.92
19.34
713,300
Dec 11, 2025
20.32
20.70
20.18
20.23
19.64
998,400
Dec 10, 2025
19.55
20.54
19.53
20.37
19.77
1,240,700
Dec 9, 2025
19.61
19.84
19.52
19.64
19.07
1,070,300
Dec 8, 2025
19.64
19.83
19.05
19.61
19.04
1,002,300
Dec 5, 2025
19.83
19.83
19.48
19.50
18.93
636,700
Dec 4, 2025
19.88
20.00
19.63
19.84
19.26
797,800
Dec 3, 2025
19.79
20.11
19.79
19.96
19.38
553,300
Dec 2, 2025
19.87
19.91
19.64
19.78
19.20
612,800
Dec 1, 2025
19.49
20.03
19.49
19.77
19.19
687,200
Nov 28, 2025
19.94
19.97
19.63
19.68
19.10
433,400
Nov 26, 2025
20.07
20.19
19.92
19.94
19.36
1,294,800
Nov 25, 2025
19.75
20.46
19.40
20.22
19.63
1,417,000
Nov 24, 2025
19.42
19.75
19.27
19.64
19.07
1,106,200
Nov 21, 2025
18.88
19.64
18.88
19.47
18.90
1,010,800
Nov 20, 2025
18.70
19.09
18.70
18.86
18.31
984,200
Nov 19, 2025
18.50
18.65
18.37
18.63
18.08
765,200
Nov 18, 2025
18.15
18.61
18.10
18.46
17.92
765,000
Nov 17, 2025
18.83
18.90
18.13
18.19
17.66
1,293,500
Nov 14, 2025
18.41
18.88
18.29
18.86
18.31
1,294,500
Nov 13, 2025
18.63
18.89
18.58
18.64
18.09
985,600
Nov 12, 2025
18.72
18.97
18.71
18.71
18.16
958,600
Nov 11, 2025
18.59
18.79
18.55
18.72
18.17
651,500
Nov 10, 2025
18.77
19.37
18.56
18.59
18.05
1,009,900
Nov 7, 2025
18.65
18.80
18.57
18.71
18.16
843,200
Nov 6, 2025
18.61
18.82
18.40
18.70
18.15
830,300
Nov 5, 2025
18.47
18.81
18.41
18.68
18.13
580,900
Nov 4, 2025
18.37
18.59
18.26
18.46
17.92
696,300
Nov 3, 2025
18.27
18.46
18.01
18.46
17.92
691,100
Oct 31, 2025
18.42
18.58
18.29
18.37
17.83
913,500
Oct 30, 2025
18.56
18.87
18.51
18.56
18.02
916,900
Oct 29, 2025
18.96
19.20
18.46
18.57
18.03
827,800
Oct 28, 2025
18.97
19.15
18.78
19.14
18.58
799,400
Oct 27, 2025
19.07
19.31
18.94
18.96
18.41
618,700
Oct 24, 2025
19.01
19.19
18.81
19.07
18.51
652,200
Oct 23, 2025
18.52
18.92
18.34
18.65
18.10
843,100
Oct 22, 2025
18.75
18.88
18.49
18.62
18.08
951,000
Oct 21, 2025
18.92
19.04
18.71
18.73
18.18
635,100
Oct 20, 2025
18.61
19.07
18.50
19.01
18.45
554,900
Oct 17, 2025
18.36
18.65
18.22
18.54
18.00
875,000
Oct 16, 2025
18.84
18.97
17.95
18.19
17.66
1,524,000
Oct 15, 2025
19.29
19.47
18.80
18.99
18.43
804,200
Oct 14, 2025
18.43
19.34
18.43
19.28
18.72
680,600
Oct 13, 2025
18.30
18.56
18.07
18.56
18.02
661,800
Oct 10, 2025
18.81
19.03
18.01
18.05
17.52
649,000
Oct 9, 2025
18.83
18.83
18.51
18.71
18.16
378,100
Oct 8, 2025
18.94
18.95
18.77
18.84
18.29
457,800
Oct 7, 2025
19.08
19.27
18.86
18.90
18.35
510,600
Oct 6, 2025
19.09
19.36
18.88
19.10
18.54
712,300
Oct 3, 2025
18.83
19.15
18.83
18.98
18.42
820,100
Oct 2, 2025
18.69
18.84
18.58
18.79
18.24
717,300
Oct 1, 2025
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2025
18.67
18.84
18.55
18.69
18.14
589,400
Sep 30, 2025
19.08
19.15
18.73
18.91
18.16
705,700
Sep 29, 2025
19.40
19.41
18.97
19.07
18.32
804,300
Sep 26, 2025
19.62
19.71
19.36
19.39
18.62
636,900
Sep 25, 2025
19.54
19.65
19.41
19.53
18.76
581,400
Sep 24, 2025
19.59
19.68
19.46
19.59
18.82
575,700
Sep 23, 2025
19.67
19.97
19.57
19.58
18.81
592,900
Sep 22, 2025
19.87
19.91
19.50
19.67
18.89
597,800
Sep 19, 2025
20.15
20.15
19.90
19.95
19.16
1,645,400
Sep 18, 2025
19.65
20.22
19.59
20.21
19.41
597,600
Sep 17, 2025
19.57
20.13
19.52
19.56
18.79
625,100
Sep 16, 2025
20.04
20.17
19.46
19.51
18.74
595,900
Sep 15, 2025
20.17
20.21
19.95
20.01
19.22
1,199,800
Sep 12, 2025
20.24
20.31
20.03
20.10
19.31
736,300
Sep 11, 2025
20.36
20.53
20.22
20.33
19.53
766,100
Sep 10, 2025
20.19
20.48
20.13
20.33
19.53
629,700
Sep 9, 2025
20.15
20.38
20.06
20.19
19.39
667,000
Sep 8, 2025
20.36
20.53
20.02
20.20
19.40
644,300
Sep 5, 2025
20.50
20.70
20.09
20.32
19.52
707,900
