CVB Financial Stock Price History
NASDAQ: CVBFFinanceMajor BanksUSD
21.49-0.26 (-1.20%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CVBF price history at a glance
The price history for CVB Financial (CVBF) on this page begins on April 4, 1983, when the stock closed at $0.2778; it most recently closed at $21.49 on October 5, 2026. The highest price in this record is $29.25, reached on November 7, 2022; the latest close is 26.5% below that peak. Across the 42 complete calendar years in the table, CVBF finished higher in 27 and lower in 15. Its best year was 1989 (+107.2%) and its worst was 1990 (-50.3%).
Over roughly 44 years the share price changed +7635.8%, a 10.5% compound annual price return (excluding dividends). In the last 12 months alone, CVBF has gained 14.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1983
- $29.25
- Date of high
- Nov 7, 2022
- Low since 1983
- $0.2604
- Date of low
- Dec 10, 1984
- 52-week high
- $23.41
- 52-week low
- $17.95
- Last close
- $21.49
CVBF returns
1 week
-3.55%
1 month
-2.67%
3 months
-4.36%
6 months
+4.42%
Year to date
+15.54%
1 year
+14.86%
3 years
+36.70%
5 years
+7.50%
CVBF price return, excluding dividends.
CVBF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 21.49 | +15.10% |
| 2025 | 18.67 | -11.93% |
| 2024 | 21.20 | +5.00% |
| 2023 | 20.19 | -21.59% |
| 2022 | 25.75 | +20.27% |
| 2021 | 21.41 | +9.79% |
| 2020 | 19.50 | -9.30% |
| 2019 | 21.50 | +2.23% |
| 2018 | 21.03 | -10.74% |
| 2017 | 23.56 | +2.75% |
| 2016 | 22.93 | +35.52% |
| 2015 | 16.92 | +6.68% |
| 2014 | 15.86 | -5.37% |
| 2013 | 16.76 | +50.18% |
| 2012 | 11.16 | +11.27% |
| 2011 | 10.03 | +15.69% |
| 2010 | 8.67 | +0.35% |
| 2009 | 8.64 | -25.65% |
| 2008 | 11.62 | +20.54% |
| 2007 | 9.64 | -26.67% |
| 2006 | 13.15 | -11.00% |
| 2005 | 14.77 | -4.41% |
| 2004 | 15.45 | +39.50% |
| 2003 | 11.08 | +0.50% |
| 2002 | 11.02 | +31.62% |
| 2001 | 8.37 | +60.08% |
| 2000 | 5.23 | -8.11% |
| 1999 | 5.69 | +2.78% |
| 1998 | 5.54 | +3.13% |
| 1997 | 5.37 | +82.28% |
| 1996 | 2.95 | +43.63% |
| 1995 | 2.05 | -5.47% |
| 1994 | 2.17 | +28.00% |
| 1993 | 1.70 | +33.34% |
| 1992 | 1.27 | -1.32% |
| 1991 | 1.29 | -14.61% |
| 1990 | 1.51 | -50.28% |
| 1989 | 3.04 | +107.18% |
| 1988 | 1.46 | +10.20% |
| 1987 | 1.33 | +53.13% |
| 1986 | 0.8681 | +88.68% |
| 1985 | 0.4601 | +65.62% |
| 1984 | 0.2778 | -37.25% |
| 1983* | 0.4427 | +59.36% |
* Partial year: the record begins after the start of 1983; return measured from the first available close.
2026 return is year to date.
CVBF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 21.64 | 21.71 | 21.45 | 21.49 | -1.20% | |
| 21.53 | 21.80 | 21.44 | 21.75 | +1.02% | |
| 21.77 | 21.84 | 21.48 | 21.53 | -1.64% | |
| 22.11 | 22.27 | 21.84 | 21.89 | -1.04% | |
| 22.28 | 22.33 | 22.03 | 22.12 | -0.72% | |
| 22.17 | 22.51 | 22.16 | 22.28 | +1.23% | |
| 21.61 | 22.08 | 21.33 | 22.01 | +1.85% | |
| 21.75 | 21.93 | 21.56 | 21.61 | -1.50% | |
| 22.20 | 22.35 | 21.91 | 21.94 | -1.13% | |
| 22.52 | 22.60 | 22.18 | 22.19 | -1.51% | |
| 22.41 | 22.68 | 22.36 | 22.53 | +1.03% | |
| 22.05 | 22.35 | 21.94 | 22.30 | +1.32% | |
| 22.16 | 22.30 | 22.01 | 22.01 | -0.68% | |
| 22.48 | 22.59 | 22.16 | 22.16 | -1.20% | |
| 22.80 | 22.89 | 22.43 | 22.43 | -1.19% | |
| 22.71 | 22.72 | 22.48 | 22.70 | -0.48% | |
| 22.82 | 23.01 | 22.76 | 22.81 | +0.40% | |
| 22.89 | 23.04 | 22.31 | 22.72 | -0.83% | |
| 22.65 | 23.00 | 22.65 | 22.91 | +0.70% | |
| 22.44 | 22.79 | 22.40 | 22.75 | +1.38% | |
| 22.51 | 22.78 | 22.20 | 22.44 | +0.22% | |
| 22.06 | 22.41 | 21.93 | 22.39 | +1.40% | |
| 22.18 | 22.30 | 22.00 | 22.08 | -1.03% | |
| 22.57 | 22.67 | 22.30 | 22.31 | -1.37% | |
| 22.45 | 22.73 | 22.44 | 22.62 | +0.62% | |
| 22.35 | 22.65 | 22.35 | 22.48 | +0.85% | |
| 21.96 | 22.42 | 21.93 | 22.29 | +1.92% | |
| 22.14 | 22.27 | 21.78 | 21.87 | -1.35% | |
| 22.19 | 22.19 | 21.98 | 22.17 | -0.09% | |
| 22.25 | 22.42 | 22.16 | 22.19 | -0.49% | |
| 22.31 | 22.37 | 21.97 | 22.30 | -0.45% | |
| 22.47 | 22.53 | 22.30 | 22.40 | +0.04% | |
| 22.52 | 22.52 | 22.32 | 22.39 | -0.22% | |
| 22.56 | 22.71 | 22.38 | 22.44 | -0.58% | |
| 22.65 | 22.79 | 22.38 | 22.57 | +0.22% | |
| 22.53 | 22.64 | 22.37 | 22.52 | -0.04% | |
| 23.04 | 23.14 | 22.48 | 22.53 | -2.21% | |
| 23.19 | 23.33 | 22.90 | 23.04 | -0.48% | |
| 23.20 | 23.41 | 23.03 | 23.15 | -0.43% | |
| 23.16 | 23.31 | 23.12 | 23.25 | +0.39% | |
| 23.20 | 23.28 | 23.08 | 23.16 | +0.70% | |
| 22.86 | 23.09 | 22.78 | 23.00 | +0.79% | |
| 22.58 | 22.86 | 22.42 | 22.82 | +1.20% | |
| 22.71 | 22.71 | 22.43 | 22.55 | -0.49% | |
| 22.71 | 22.74 | 22.47 | 22.66 | -0.22% | |
| 23.08 | 23.18 | 22.69 | 22.71 | -0.79% | |
| 23.11 | 23.20 | 22.89 | 22.89 | -0.91% | |
| 22.92 | 23.29 | 22.71 | 23.10 | +1.05% | |
| 22.53 | 23.02 | 22.50 | 22.86 | +2.19% | |
| 22.67 | 22.80 | 22.34 | 22.37 | -1.32% | |
| 22.87 | 22.96 | 22.66 | 22.67 | -0.70% | |
| 22.93 | 23.01 | 22.68 | 22.83 | +0.13% | |
| 22.75 | 22.86 | 22.64 | 22.80 | +1.33% | |
| 22.78 | 22.91 | 22.49 | 22.50 | -0.27% | |
| 22.48 | 22.65 | 22.34 | 22.56 | +0.89% | |
| 21.60 | 22.46 | 21.60 | 22.36 | +0.54% | |
| 22.48 | 22.48 | 22.15 | 22.24 | -0.80% | |
| 22.37 | 22.49 | 22.15 | 22.42 | -0.22% | |
| 22.79 | 22.96 | 22.44 | 22.47 | -1.53% | |
| 23.13 | 23.25 | 22.65 | 22.82 | -2.06% | |
| 22.71 | 23.37 | 22.71 | 23.30 | +2.60% | |
| 22.66 | 22.96 | 22.49 | 22.71 | +0.53% | |
| 22.41 | 22.66 | 22.25 | 22.59 | +0.62% | |
| 22.50 | 22.55 | 22.35 | 22.45 | -0.09% | |
| 22.35 | 22.62 | 22.35 | 22.47 | +0.54% | |
| 22.11 | 22.52 | 22.09 | 22.35 | +0.81% | |
| 22.50 | 22.50 | 22.01 | 22.17 | -1.82% | |
| 22.88 | 23.01 | 22.57 | 22.58 | -0.79% | |
| 22.75 | 23.02 | 22.69 | 22.76 | -0.22% | |
| 23.26 | 23.34 | 22.64 | 22.81 | -1.30% | |
| 22.71 | 23.20 | 22.63 | 23.11 | +2.48% | |
| 22.33 | 22.56 | 22.23 | 22.55 | +0.67% | |
| 22.35 | 22.48 | 22.16 | 22.40 | -0.27% | |
| 22.51 | 22.56 | 22.27 | 22.46 | 0.00% | |
| 22.05 | 22.57 | 21.89 | 22.46 | +1.86% | |
| 21.60 | 22.14 | 21.55 | 22.05 | +2.32% | |
| 21.13 | 21.58 | 21.04 | 21.55 | +2.38% | |
| 20.78 | 21.17 | 20.72 | 21.05 | +1.15% | |
| 20.78 | 20.91 | 20.60 | 20.81 | +1.17% | |
| 21.14 | 21.37 | 20.44 | 20.57 | -3.15% | |
| 21.26 | 21.63 | 21.07 | 21.24 | +1.92% | |
| 21.23 | 21.45 | 20.80 | 20.84 | -1.84% | |
| 21.00 | 21.23 | 21.00 | 21.23 | +1.48% | |
| 20.96 | 21.07 | 20.70 | 20.92 | +0.24% | |
| 20.87 | 21.07 | 20.62 | 20.87 | +0.43% | |
| 20.64 | 21.15 | 20.64 | 20.78 | +1.37% | |
| 20.50 | 20.76 | 20.45 | 20.50 | 0.00% | |
| 20.50 | 20.68 | 20.43 | 20.50 | +0.29% | |
| 20.11 | 20.54 | 20.11 | 20.44 | +2.82% | |
| 20.33 | 20.40 | 19.86 | 19.88 | -2.74% | |
| 20.10 | 20.44 | 20.06 | 20.44 | +1.69% | |
| 20.18 | 20.32 | 19.93 | 20.10 | -1.28% | |
| 20.44 | 20.57 | 20.29 | 20.36 | -0.24% | |
| 20.50 | 20.59 | 20.16 | 20.41 | -0.39% | |
| 20.86 | 20.92 | 20.43 | 20.49 | -1.35% | |
| 20.59 | 20.78 | 20.50 | 20.77 | +2.06% | |
| 20.33 | 20.60 | 20.24 | 20.35 | +0.15% | |
| 20.16 | 20.37 | 20.02 | 20.32 | +0.10% | |
| 19.92 | 20.46 | 19.76 | 20.30 | +2.42% | |
| 19.88 | 19.89 | 19.63 | 19.82 | -0.30% | |
| 19.75 | 20.03 | 19.68 | 19.88 | +1.74% | |
| 19.73 | 19.79 | 19.45 | 19.54 | -1.16% | |
| 19.78 | 20.01 | 19.72 | 19.77 | +0.87% | |
| 19.89 | 20.01 | 19.58 | 19.60 | -1.21% | |
| 20.14 | 20.14 | 19.51 | 19.84 | -1.29% | |
| 20.39 | 20.39 | 20.03 | 20.10 | -1.13% | |
| 20.54 | 20.63 | 20.32 | 20.33 | -0.88% | |
| 20.68 | 20.79 | 20.45 | 20.51 | -0.58% | |
| 20.77 | 20.94 | 20.56 | 20.63 | +0.44% | |
| 20.18 | 20.70 | 20.10 | 20.54 | +1.83% | |
| 20.27 | 20.52 | 20.14 | 20.17 | -1.37% | |
| 20.41 | 20.64 | 20.24 | 20.45 | +0.39% | |
| 20.13 | 20.55 | 20.06 | 20.37 | +0.64% | |
| 20.41 | 20.48 | 20.01 | 20.24 | -1.22% | |
| 20.51 | 20.71 | 20.41 | 20.49 | +0.74% | |
| 20.12 | 20.39 | 19.99 | 20.34 | +1.40% | |
| 20.28 | 20.36 | 19.92 | 20.06 | -0.74% | |
| 20.37 | 20.46 | 20.01 | 20.21 | -0.79% | |
| 20.37 | 20.52 | 20.07 | 20.37 | +0.39% | |
| 20.64 | 20.85 | 20.28 | 20.29 | -2.26% | |
| 20.60 | 21.04 | 20.55 | 20.76 | +0.39% | |
| 20.41 | 21.15 | 20.17 | 20.68 | +2.99% | |
| 20.18 | 20.39 | 20.07 | 20.08 | -1.13% | |
| 20.49 | 20.67 | 19.91 | 20.31 | -0.88% | |
| 20.58 | 20.73 | 20.29 | 20.49 | -0.63% | |
| 20.52 | 20.64 | 20.34 | 20.62 | +0.19% | |
| 20.71 | 20.71 | 20.37 | 20.58 | -0.82% | |
| 20.14 | 20.80 | 20.14 | 20.75 | +2.22% | |
| 20.11 | 20.56 | 20.11 | 20.30 | +2.06% | |
| 19.74 | 19.91 | 19.55 | 19.89 | +0.76% | |
| 19.62 | 19.82 | 19.47 | 19.74 | +0.41% | |
| 19.29 | 19.72 | 19.17 | 19.66 | +0.82% | |
| 19.27 | 19.68 | 19.27 | 19.50 | +0.57% | |
| 19.34 | 19.55 | 19.10 | 19.39 | +1.57% | |
| 19.16 | 19.22 | 18.95 | 19.09 | +0.53% | |
| 19.22 | 19.31 | 18.95 | 18.99 | -1.81% | |
| 19.16 | 19.39 | 18.91 | 19.34 | +0.31% | |
| 19.39 | 19.46 | 19.08 | 19.28 | +0.52% | |
| 19.01 | 19.52 | 19.01 | 19.18 | -0.26% | |
| 19.08 | 19.60 | 18.84 | 19.23 | +3.39% | |
| 18.86 | 18.98 | 18.55 | 18.60 | -1.48% | |
| 18.56 | 19.02 | 18.40 | 18.88 | +1.56% | |
| 18.84 | 18.94 | 18.54 | 18.59 | -1.74% | |
| 19.17 | 19.23 | 18.86 | 18.92 | -0.47% | |
| 18.96 | 19.21 | 18.90 | 19.01 | +1.17% | |
| 18.99 | 19.10 | 18.65 | 18.79 | -0.37% | |
| 18.43 | 18.89 | 18.35 | 18.86 | +0.27% | |
| 18.67 | 18.90 | 18.52 | 18.81 | -0.05% | |
| 19.19 | 19.38 | 18.75 | 18.82 | -2.18% | |
| 18.58 | 19.38 | 18.33 | 19.24 | +1.75% | |
| 18.75 | 18.93 | 18.41 | 18.91 | -1.72% | |
| 19.34 | 19.43 | 19.04 | 19.24 | -1.28% | |
| 19.61 | 19.70 | 19.46 | 19.49 | -0.41% | |
| 19.14 | 19.66 | 19.02 | 19.57 | +0.05% | |
| 18.82 | 19.79 | 18.69 | 19.56 | +1.72% | |
| 19.62 | 19.73 | 19.15 | 19.23 | -3.75% | |
| 20.09 | 20.45 | 19.80 | 19.98 | -0.15% | |
| 19.68 | 20.06 | 19.66 | 20.01 | +1.99% | |
| 19.45 | 19.68 | 19.38 | 19.62 | +0.62% | |
| 20.45 | 20.58 | 19.33 | 19.50 | -4.79% | |
| 20.52 | 20.71 | 20.28 | 20.48 | -0.24% | |
| 20.54 | 20.73 | 20.41 | 20.53 | -0.77% | |
| 20.76 | 21.18 | 20.61 | 20.69 | -0.53% | |
| 20.72 | 20.91 | 20.55 | 20.80 | +1.22% | |
| 20.42 | 20.70 | 20.17 | 20.55 | +0.49% | |
| 20.71 | 20.96 | 20.23 | 20.45 | -0.82% | |
| 21.04 | 21.29 | 20.56 | 20.62 | -1.43% | |
| 21.12 | 21.35 | 20.84 | 20.92 | -1.41% | |
| 21.41 | 21.48 | 21.18 | 21.22 | -0.98% | |
| 21.12 | 21.47 | 20.94 | 21.43 | +2.19% | |
| 20.75 | 21.02 | 20.43 | 20.97 | +1.06% | |
| 20.60 | 21.00 | 20.58 | 20.75 | +1.92% | |
| 20.06 | 20.63 | 19.79 | 20.36 | +1.19% | |
| 19.73 | 20.29 | 19.60 | 20.12 | +2.08% | |
| 19.44 | 19.81 | 19.44 | 19.71 | +1.03% | |
| 19.49 | 19.69 | 19.38 | 19.51 | +0.77% | |
| 19.67 | 19.69 | 19.27 | 19.36 | -1.22% | |
| 19.99 | 20.11 | 19.53 | 19.60 | -1.21% | |
| 19.91 | 20.02 | 19.56 | 19.84 | 0.00% | |
| 20.75 | 20.82 | 19.84 | 19.84 | -4.29% | |
| 20.97 | 21.13 | 20.63 | 20.73 | -0.34% | |
| 19.89 | 20.90 | 19.78 | 20.80 | +5.26% | |
| 19.73 | 19.90 | 19.63 | 19.76 | -0.80% | |
| 19.87 | 20.03 | 19.77 | 19.92 | +0.20% | |
| 19.31 | 20.00 | 19.28 | 19.88 | +3.01% | |
| 19.12 | 19.35 | 19.07 | 19.30 | +0.78% | |
| 19.12 | 19.30 | 18.96 | 19.15 | +0.42% | |
| 19.23 | 19.31 | 18.99 | 19.07 | -1.65% | |
| 19.60 | 19.76 | 19.31 | 19.39 | -0.87% | |
| 19.10 | 19.85 | 19.04 | 19.56 | +2.57% | |
| 19.26 | 19.31 | 18.94 | 19.07 | -0.99% | |
| 19.06 | 19.40 | 18.97 | 19.26 | +0.57% | |
| 18.66 | 19.30 | 18.65 | 19.15 | +2.57% | |
| 18.61 | 18.79 | 18.26 | 18.67 | +0.38% | |
| 18.85 | 19.01 | 18.58 | 18.60 | -1.06% | |
| 19.18 | 19.21 | 18.80 | 18.80 | -1.98% | |
| 19.40 | 19.55 | 19.10 | 19.18 | -2.04% | |
| 19.60 | 19.71 | 19.45 | 19.58 | +0.20% | |
| 19.46 | 19.67 | 19.45 | 19.54 | 0.00% | |
| 19.58 | 19.84 | 19.53 | 19.54 | -0.10% | |
| 19.54 | 19.83 | 19.48 | 19.56 | +0.10% | |
| 19.80 | 19.93 | 19.32 | 19.54 | -0.61% | |
| 20.10 | 20.11 | 19.06 | 19.66 | -2.91% | |
| 19.94 | 20.32 | 19.94 | 20.25 | +1.25% | |
| 20.20 | 20.20 | 19.87 | 20.00 | -0.94% | |
| 20.15 | 20.36 | 20.05 | 20.19 | +1.36% | |
| 20.33 | 20.40 | 19.87 | 19.92 | -1.53% | |
| 20.32 | 20.70 | 20.18 | 20.23 | -0.69% | |
| 19.55 | 20.54 | 19.53 | 20.37 | +3.72% | |
| 19.61 | 19.84 | 19.52 | 19.64 | +0.15% | |
| 19.64 | 19.83 | 19.05 | 19.61 | +0.56% | |
| 19.83 | 19.83 | 19.48 | 19.50 | -1.71% | |
| 19.88 | 20.00 | 19.63 | 19.84 | -0.60% | |
| 19.79 | 20.11 | 19.79 | 19.96 | +0.91% | |
| 19.87 | 19.91 | 19.64 | 19.78 | +0.05% | |
| 19.49 | 20.03 | 19.49 | 19.77 | +0.46% | |
| 19.94 | 19.97 | 19.63 | 19.68 | -1.30% | |
| 20.07 | 20.19 | 19.92 | 19.94 | -1.38% | |
| 19.75 | 20.46 | 19.40 | 20.22 | +2.95% | |
| 19.42 | 19.75 | 19.27 | 19.64 | +0.87% | |
| 18.88 | 19.64 | 18.88 | 19.47 | +3.23% | |
| 18.70 | 19.09 | 18.70 | 18.86 | +1.23% | |
| 18.50 | 18.65 | 18.37 | 18.63 | +0.92% | |
| 18.15 | 18.61 | 18.10 | 18.46 | +1.48% | |
| 18.83 | 18.90 | 18.13 | 18.19 | -3.55% | |
| 18.41 | 18.88 | 18.29 | 18.86 | +1.18% | |
| 18.63 | 18.89 | 18.58 | 18.64 | -0.37% | |
| 18.72 | 18.97 | 18.71 | 18.71 | -0.05% | |
| 18.59 | 18.79 | 18.55 | 18.72 | +0.70% | |
| 18.77 | 19.37 | 18.56 | 18.59 | -0.64% | |
| 18.65 | 18.80 | 18.57 | 18.71 | +0.05% | |
| 18.61 | 18.82 | 18.40 | 18.70 | +0.11% | |
| 18.47 | 18.81 | 18.41 | 18.68 | +1.19% | |
| 18.37 | 18.59 | 18.26 | 18.46 | 0.00% | |
| 18.27 | 18.46 | 18.01 | 18.46 | +0.49% | |
| 18.42 | 18.58 | 18.29 | 18.37 | -1.02% | |
| 18.56 | 18.87 | 18.51 | 18.56 | -0.05% | |
| 18.96 | 19.20 | 18.46 | 18.57 | -2.98% | |
| 18.97 | 19.15 | 18.78 | 19.14 | +0.95% | |
| 19.07 | 19.31 | 18.94 | 18.96 | -0.58% | |
| 19.01 | 19.19 | 18.81 | 19.07 | +2.25% | |
| 18.52 | 18.92 | 18.34 | 18.65 | +0.16% | |
| 18.75 | 18.88 | 18.49 | 18.62 | -0.59% | |
| 18.92 | 19.04 | 18.71 | 18.73 | -1.47% | |
| 18.61 | 19.07 | 18.50 | 19.01 | +2.54% | |
| 18.36 | 18.65 | 18.22 | 18.54 | +1.92% | |
| 18.84 | 18.97 | 17.95 | 18.19 | -4.21% | |
| 19.29 | 19.47 | 18.80 | 18.99 | -1.50% | |
| 18.43 | 19.34 | 18.43 | 19.28 | +3.88% | |
| 18.30 | 18.56 | 18.07 | 18.56 | +2.83% | |
| 18.81 | 19.03 | 18.01 | 18.05 | -3.53% | |
| 18.83 | 18.83 | 18.51 | 18.71 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CVBF chart for longer ranges.