Get 20% lifetime commission for referring investors to digrin.com
here.
CVB Financial Corporation - Price History
Monthly price history for CVBF (CVB Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $16.97 | $16.97 |
| March 2024 | $17.64 | $17.84 |
| February 2024 | $17.02 | $17.02 |
| January 2024 | $16.77 | $16.77 |
| December 2023 | $19.98 | $20.19 |
| November 2023 | $17.70 | $17.88 |
| October 2023 | $15.46 | $15.62 |
| September 2023 | $16.20 | $16.57 |
| August 2023 | $17.06 | $17.46 |
| July 2023 | $18.44 | $18.87 |
| June 2023 | $12.79 | $13.28 |
| May 2023 | $11.57 | $12.01 |
| April 2023 | $14.42 | $14.97 |
| March 2023 | $15.88 | $16.68 |
| February 2023 | $22.78 | $23.93 |
| January 2023 | $23.05 | $24.22 |
| December 2022 | $24.51 | $25.75 |
| November 2022 | $27.09 | $28.68 |
| October 2022 | $27.12 | $28.72 |
| September 2022 | $23.73 | $25.32 |
| August 2022 | $24.59 | $26.24 |
| July 2022 | $24.99 | $26.67 |
| June 2022 | $23.25 | $24.81 |
| May 2022 | $23.05 | $24.78 |
| April 2022 | $21.41 | $23.02 |
| March 2022 | $21.42 | $23.21 |
| February 2022 | $21.76 | $23.58 |
| January 2022 | $20.33 | $22.03 |
| December 2021 | $19.76 | $21.41 |
| November 2021 | $17.49 | $19.11 |
| October 2021 | $18.32 | $20.02 |
| September 2021 | $18.48 | $20.37 |
| August 2021 | $18.47 | $20.36 |
| July 2021 | $17.29 | $19.06 |
| June 2021 | $18.68 | $20.59 |
| May 2021 | $19.95 | $22.18 |
| April 2021 | $19.08 | $21.21 |
| March 2021 | $19.87 | $22.09 |
| February 2021 | $19.10 | $21.41 |
| January 2021 | $17.34 | $19.43 |
| December 2020 | $17.40 | $19.50 |
| November 2020 | $16.79 | $18.99 |
| October 2020 | $15.47 | $17.50 |
| September 2020 | $14.55 | $16.63 |
| August 2020 | $15.93 | $18.21 |
| July 2020 | $15.81 | $18.07 |
| June 2020 | $16.23 | $18.74 |
| May 2020 | $16.89 | $19.51 |
| April 2020 | $18 | $20.78 |
| March 2020 | $17.20 | $20.05 |
| February 2020 | $15.91 | $18.54 |
| January 2020 | $17.82 | $20.77 |
| December 2019 | $18.36 | $21.58 |
| November 2019 | $18.17 | $21.36 |
| October 2019 | $17.68 | $20.78 |
| September 2019 | $17.60 | $20.87 |
| August 2019 | $17.35 | $20.57 |
| July 2019 | $18.56 | $22.01 |
| June 2019 | $17.59 | $21.03 |
| May 2019 | $17.19 | $20.55 |
| April 2019 | $18.15 | $21.70 |
| March 2019 | $17.46 | $21.05 |
| February 2019 | $18.90 | $22.79 |
| January 2019 | $18.17 | $21.91 |
| December 2018 | $16.66 | $20.23 |
| November 2018 | $19.14 | $23.24 |
| October 2018 | $18 | $21.85 |
| September 2018 | $18.27 | $22.32 |
| August 2018 | $19.68 | $24.05 |
| July 2018 | $19.58 | $23.92 |
| June 2018 | $18.24 | $22.42 |
| May 2018 | $18.86 | $23.19 |
| April 2018 | $18.02 | $22.15 |
| March 2018 | $18.30 | $22.64 |
| February 2018 | $18.59 | $23 |
| January 2018 | $18.92 | $23.40 |
| December 2017 | $18.93 | $23.56 |
| November 2017 | $19.76 | $24.59 |
| October 2017 | $19.17 | $23.86 |
| September 2017 | $19.31 | $24.17 |
| August 2017 | $16.54 | $20.70 |
| July 2017 | $17.21 | $21.54 |
| June 2017 | $17.81 | $22.43 |
| May 2017 | $16.12 | $20.30 |
| April 2017 | $17.10 | $21.54 |
| March 2017 | $17.44 | $22.09 |
| February 2017 | $18.75 | $23.75 |
| January 2017 | $17.80 | $22.54 |
| December 2016 | $18.01 | $22.93 |
| November 2016 | $16.32 | $20.77 |
| October 2016 | $13.18 | $16.78 |
| September 2016 | $13.74 | $17.61 |
| August 2016 | $13.88 | $17.79 |
| July 2016 | $12.83 | $16.45 |
| June 2016 | $12.69 | $16.39 |
| May 2016 | $13.59 | $17.55 |
| April 2016 | $13.30 | $17.18 |
| March 2016 | $13.42 | $17.45 |
| February 2016 | $11.94 | $15.53 |
| January 2016 | $11.78 | $15.31 |
| December 2015 | $13.01 | $16.92 |
| November 2015 | $14.13 | $18.50 |
| October 2015 | $13.33 | $17.45 |
| September 2015 | $12.66 | $16.70 |
| August 2015 | $12.32 | $16.25 |
| July 2015 | $13.43 | $17.71 |
| June 2015 | $13.26 | $17.61 |
| May 2015 | $12.35 | $16.40 |
| April 2015 | $11.78 | $15.65 |
| March 2015 | $12 | $15.94 |
| February 2015 | $11.70 | $15.65 |
| January 2015 | $10.92 | $14.61 |
| December 2014 | $11.97 | $16.02 |
| November 2014 | $11.27 | $15.17 |
| October 2014 | $11.72 | $15.78 |
| September 2014 | $10.58 | $14.35 |
| August 2014 | $11.46 | $15.54 |
| July 2014 | $11.28 | $15.29 |
| June 2014 | $11.82 | $16.03 |
| May 2014 | $10.69 | $14.58 |
| April 2014 | $10.60 | $14.46 |
| March 2014 | $11.58 | $15.90 |
| February 2014 | $11.34 | $15.57 |
| January 2014 | $10.87 | $14.92 |
| December 2013 | $12.43 | $17.07 |
| November 2013 | $11.69 | $16.14 |
| October 2013 | $10.53 | $14.54 |
| September 2013 | $9.79 | $13.52 |
| August 2013 | $9.16 | $12.74 |
| July 2013 | $9.41 | $13.09 |
| June 2013 | $8.38 | $11.76 |
| May 2013 | $8.17 | $11.47 |
| April 2013 | $7.75 | $10.87 |
| March 2013 | $7.97 | $11.27 |
| February 2013 | $7.50 | $10.60 |
| January 2013 | $7.78 | $11 |
| December 2012 | $7.35 | $10.40 |
| November 2012 | $7.12 | $10.16 |
| October 2012 | $7.59 | $10.82 |
| September 2012 | $8.31 | $11.94 |
| August 2012 | $8.32 | $11.95 |
| July 2012 | $8.22 | $11.80 |
| June 2012 | $8.05 | $11.65 |
| May 2012 | $7.53 | $10.89 |
| April 2012 | $8 | $11.57 |
| March 2012 | $8.06 | $11.74 |
| February 2012 | $7.39 | $10.77 |
| January 2012 | $7.22 | $10.53 |
| December 2011 | $6.82 | $10.03 |
| November 2011 | $6.69 | $9.83 |
| October 2011 | $6.61 | $9.71 |
| September 2011 | $5.18 | $7.69 |
| August 2011 | $5.88 | $8.73 |
| July 2011 | $6.52 | $9.69 |
| June 2011 | $6.22 | $9.25 |
| May 2011 | $5.98 | $8.97 |
| April 2011 | $6.49 | $9.74 |
| March 2011 | $6.20 | $9.31 |
| February 2011 | $5.51 | $8.36 |
| January 2011 | $5.46 | $8.28 |
| December 2010 | $5.72 | $8.67 |
| November 2010 | $5.14 | $7.87 |
| October 2010 | $4.97 | $7.61 |
| September 2010 | $4.91 | $7.51 |
| August 2010 | $4.40 | $6.81 |
| July 2010 | $6.58 | $10.18 |
| June 2010 | $6.14 | $9.50 |
| May 2010 | $6.36 | $9.93 |
| April 2010 | $7.03 | $10.98 |
| March 2010 | $6.36 | $9.93 |
| February 2010 | $5.91 | $9.30 |
| January 2010 | $6.08 | $9.58 |
| December 2009 | $5.49 | $8.64 |
| November 2009 | $4.88 | $7.75 |
| October 2009 | $5.04 | $8.01 |
| September 2009 | $4.78 | $7.59 |
| August 2009 | $4.36 | $7.01 |
| July 2009 | $4.69 | $7.54 |
| June 2009 | $3.72 | $5.97 |
| May 2009 | $3.90 | $6.35 |
| April 2009 | $3.69 | $6.01 |
| March 2009 | $4.07 | $6.63 |
| February 2009 | $4.26 | $7.02 |
| January 2009 | $5.45 | $8.99 |
| December 2008 | $7.21 | $11.90 |
| November 2008 | $6.75 | $11.23 |
| October 2008 | $7.61 | $12.66 |
| September 2008 | $8.36 | $13.90 |
| August 2008 | $6.42 | $10.75 |
| July 2008 | $6.76 | $11.32 |
| June 2008 | $5.64 | $9.44 |
| May 2008 | $6.28 | $10.60 |
| April 2008 | $6.80 | $11.48 |
| March 2008 | $6.12 | $10.41 |
| February 2008 | $5.40 | $9.19 |
| January 2008 | $6.56 | $11.15 |
| December 2007 | $6.03 | $10.34 |
| November 2007 | $6.48 | $11.12 |
| October 2007 | $6.83 | $11.72 |
| September 2007 | $6.77 | $11.70 |
| August 2007 | $6.89 | $11.91 |
| July 2007 | $5.67 | $9.79 |
| June 2007 | $6.39 | $11.12 |
| May 2007 | $6.56 | $11.42 |
| April 2007 | $6.82 | $11.87 |
| March 2007 | $6.79 | $11.90 |
| February 2007 | $7 | $12.27 |
| January 2007 | $7.13 | $12.50 |
| December 2006 | $7.45 | $14.46 |
| November 2006 | $7.47 | $14.50 |
| October 2006 | $7.48 | $14.53 |
| September 2006 | $7.56 | $14.77 |
| August 2006 | $7.65 | $14.94 |
| July 2006 | $7.62 | $14.89 |
| June 2006 | $7.97 | $15.66 |
| May 2006 | $8.24 | $16.20 |
| April 2006 | $8.30 | $16.32 |
| March 2006 | $8.70 | $17.10 |
| February 2006 | $8.46 | $16.71 |
| January 2006 | $8.33 | $16.45 |
| December 2005 | $8.18 | $20.31 |
| November 2005 | $8.11 | $20.14 |
| October 2005 | $7.92 | $19.66 |
| September 2005 | $7.45 | $18.60 |
| August 2005 | $7.93 | $19.80 |
| July 2005 | $8.60 | $21.49 |
| June 2005 | $7.88 | $19.68 |
| May 2005 | $7.34 | $18.44 |
| April 2005 | $6.84 | $17.17 |
| March 2005 | $7.22 | $18.14 |
| February 2005 | $7.40 | $18.70 |
| January 2005 | $7.67 | $19.38 |
| December 2004 | $8.41 | $26.56 |
| November 2004 | $8.57 | $27.18 |
| October 2004 | $7.82 | $24.80 |
| September 2004 | $7 | $22.22 |
| August 2004 | $6.79 | $21.67 |
| July 2004 | $6.48 | $20.66 |
| June 2004 | $6.82 | $21.75 |
| May 2004 | $6.48 | $20.78 |
| April 2004 | $6.40 | $20.52 |
| March 2004 | $6.47 | $20.76 |
| February 2004 | $6.31 | $20.36 |
| January 2004 | $6.20 | $20 |
| December 2003 | $5.98 | $19.29 |
| November 2003 | $5.71 | $20.40 |
| October 2003 | $5.59 | $19.95 |
| September 2003 | $5.32 | $19.01 |
| August 2003 | $5.40 | $19.40 |
| July 2003 | $5.48 | $19.71 |
| June 2003 | $5.38 | $19.35 |
| May 2003 | $5.89 | $21.31 |
| April 2003 | $5.62 | $20.30 |
| March 2003 | $5.36 | $19.38 |
| February 2003 | $5.72 | $20.82 |
| January 2003 | $5.57 | $20.27 |
| December 2002 | $5.57 | $25.43 |
| November 2002 | $5.34 | $24.40 |
| October 2002 | $5 | $22.83 |
| September 2002 | $4.80 | $21.94 |
| August 2002 | $4.77 | $21.92 |
| July 2002 | $4.19 | $19.25 |
| June 2002 | $4.91 | $22.71 |
| May 2002 | $4.76 | $22.01 |
| April 2002 | $4.65 | $21.50 |
| March 2002 | $4.33 | $20.16 |
| February 2002 | $3.84 | $17.90 |
| January 2002 | $4.15 | $19.34 |
| December 2001 | $4 | $23.40 |
| November 2001 | $3.90 | $22.85 |
| October 2001 | $3.80 | $22.24 |
| September 2001 | $3.65 | $21.50 |
| August 2001 | $3.56 | $21 |
| July 2001 | $3.22 | $18.97 |
| June 2001 | $3.23 | $19.20 |
| May 2001 | $2.86 | $17 |
| April 2001 | $2.64 | $15.70 |
| March 2001 | $2.67 | $15.97 |
| February 2001 | $2.59 | $15.50 |
| January 2001 | $2.61 | $15.63 |
| December 2000 | $2.58 | $17 |
| November 2000 | $2.52 | $16.62 |
| October 2000 | $2.53 | $16.69 |
| September 2000 | $2.55 | $16.81 |
| August 2000 | $2.41 | $16 |
| July 2000 | $2.37 | $15.75 |
| June 2000 | $2.36 | $15.81 |
| May 2000 | $2.30 | $15.38 |
| April 2000 | $2.41 | $16.12 |
| March 2000 | $2.11 | $14.12 |
| February 2000 | $2.09 | $14.12 |
| January 2000 | $2.79 | $23.50 |
| December 1999 | $2.73 | $23.12 |
| November 1999 | $2.92 | $24.75 |
| October 1999 | $3.04 | $25.75 |
| September 1999 | $3.13 | $26.50 |
| August 1999 | $3.06 | $26 |
| July 1999 | $3.07 | $26.12 |
| June 1999 | $3.06 | $26 |
| May 1999 | $2.74 | $23.44 |
| April 1999 | $2.69 | $23 |
| March 1999 | $2.25 | $19.25 |
| February 1999 | $2.30 | $19.75 |
| January 1999 | $2.25 | $19.38 |
| December 1998 | $2.60 | $22.50 |
| November 1998 | $2.56 | $24.38 |
| October 1998 | $2.42 | $23 |
| September 1998 | $2.29 | $21.81 |
| August 1998 | $2 | $19.12 |
| July 1998 | $2.32 | $22.19 |
| June 1998 | $2.54 | $24.25 |
| May 1998 | $2.22 | $21.38 |
| April 1998 | $2.55 | $24.50 |
| March 1998 | $2.71 | $26 |
| February 1998 | $2.80 | $27 |
| January 1998 | $2.74 | $26.38 |
| December 1997 | $2.56 | $37.12 |
| November 1997 | $1.98 | $28.75 |
| October 1997 | $1.92 | $27.81 |
| September 1997 | $1.72 | $25.12 |
| August 1997 | $1.58 | $23 |
| July 1997 | $1.49 | $21.69 |
| June 1997 | $1.65 | $24 |
| May 1997 | $1.42 | $20.75 |
| April 1997 | $1.34 | $19.62 |
| March 1997 | $1.27 | $18.63 |
| February 1997 | $1.27 | $18.63 |
| January 1997 | $1.27 | $18.63 |
| December 1996 | $1.29 | $20.88 |
| November 1996 | $1.22 | $19.88 |
| October 1996 | $1.01 | $16.50 |
| September 1996 | $0.98 | $16 |
| August 1996 | $0.98 | $16 |
| July 1996 | $0.99 | $16.25 |
| June 1996 | $1.02 | $16.75 |
| May 1996 | $0.92 | $15.12 |
| April 1996 | $0.90 | $14.75 |
| March 1996 | $0.82 | $13.50 |
| February 1996 | $0.80 | $13.25 |
| January 1996 | $0.83 | $13.75 |
| December 1995 | $0.83 | $13.75 |
| November 1995 | $0.80 | $13.30 |
| October 1995 | $0.76 | $12.61 |
| September 1995 | $0.72 | $11.82 |
| August 1995 | $0.71 | $11.70 |
| July 1995 | $0.70 | $11.59 |
| June 1995 | $0.70 | $11.59 |
| May 1995 | $0.70 | $11.59 |
| April 1995 | $0.72 | $12.05 |
| March 1995 | $0.72 | $12.05 |
| February 1995 | $0.78 | $13.07 |
| January 1995 | $0.77 | $12.96 |
| December 1994 | $0.79 | $13.22 |
| November 1994 | $0.70 | $11.67 |
| October 1994 | $0.68 | $11.47 |
| September 1994 | $0.70 | $11.78 |
| August 1994 | $0.74 | $12.50 |
| July 1994 | $0.74 | $12.40 |
| June 1994 | $0.71 | $11.98 |
| May 1994 | $0.63 | $10.64 |
| April 1994 | $0.61 | $10.43 |
| March 1994 | $0.58 | $9.82 |
| February 1994 | $0.56 | $9.61 |
| January 1994 | $0.63 | $10.74 |
| December 1993 | $0.60 | $10.33 |
| November 1993 | $0.56 | $9.67 |
| October 1993 | $0.61 | $10.52 |
| September 1993 | $0.64 | $11.08 |
| August 1993 | $0.56 | $9.67 |
| July 1993 | $0.54 | $9.49 |
| June 1993 | $0.51 | $8.83 |
| May 1993 | $0.48 | $8.36 |
| April 1993 | $0.50 | $8.83 |
| March 1993 | $0.54 | $9.49 |
| February 1993 | $0.47 | $8.36 |
| January 1993 | $0.46 | $8.08 |
| December 1992 | $0.40 | $7.04 |
| November 1992 | $0.38 | $6.83 |
| October 1992 | $0.37 | $6.66 |
| September 1992 | $0.36 | $6.49 |
| August 1992 | $0.37 | $6.66 |
| July 1992 | $0.38 | $6.83 |
| June 1992 | $0.38 | $6.83 |
| May 1992 | $0.39 | $7.17 |
| April 1992 | $0.39 | $7.17 |
| March 1992 | $0.40 | $7.34 |
| February 1992 | $0.39 | $7.17 |
| January 1992 | $0.40 | $7.51 |
| December 1991 | $0.35 | $6.49 |
| November 1991 | $0.32 | $5.98 |
| October 1991 | $0.39 | $7.26 |
| September 1991 | $0.43 | $7.94 |
| August 1991 | $0.42 | $7.86 |
| July 1991 | $0.39 | $7.17 |
| June 1991 | $0.46 | $8.54 |
| May 1991 | $0.47 | $8.71 |
| April 1991 | $0.46 | $8.54 |
| March 1991 | $0.48 | $8.88 |
| February 1991 | $0.50 | $9.22 |
| January 1991 | $0.38 | $7.09 |
| December 1990 | $0.40 | $7.43 |
| November 1990 | $0.40 | $7.34 |
| October 1990 | $0.40 | $7.51 |
| September 1990 | $0.34 | $6.32 |
| August 1990 | $0.47 | $8.71 |
| July 1990 | $0.50 | $9.22 |
| June 1990 | $0.60 | $11.18 |
| May 1990 | $0.62 | $11.53 |
| April 1990 | $0.48 | $8.88 |
| March 1990 | $0.62 | $11.44 |
| February 1990 | $0.65 | $12.12 |
| January 1990 | $0.65 | $12.12 |
| December 1989 | $0.82 | $15.28 |
| November 1989 | $0.87 | $16.22 |
| October 1989 | $0.72 | $26.64 |
| September 1989 | $0.76 | $28 |
| August 1989 | $0.55 | $20.49 |
| July 1989 | $0.54 | $19.98 |
| June 1989 | $0.52 | $19.47 |
| May 1989 | $0.45 | $16.73 |
| April 1989 | $0.46 | $17.08 |
| March 1989 | $0.48 | $17.76 |
| February 1989 | $0.47 | $21.86 |
| January 1989 | $0.45 | $20.83 |
| December 1988 | $0.40 | $18.44 |
| November 1988 | $0.37 | $17.25 |
| October 1988 | $0.36 | $16.73 |
| September 1988 | $0.33 | $15.37 |
| August 1988 | $0.32 | $14.68 |
| July 1988 | $0.32 | $14.68 |
| June 1988 | $0.30 | $14.17 |
| May 1988 | $0.32 | $14.60 |
| April 1988 | $0.33 | $15.20 |
| March 1988 | $0.33 | $15.25 |
| February 1988 | $0.30 | $20.66 |
| January 1988 | $0.26 | $18.44 |
| December 1987 | $0.24 | $16.73 |
| November 1987 | $0.24 | $16.56 |
| October 1987 | $0.25 | $17.42 |
| September 1987 | $0.25 | $17.42 |
| August 1987 | $0.23 | $15.88 |
| July 1987 | $0.22 | $15.03 |
| June 1987 | $0.23 | $15.71 |
| May 1987 | $0.23 | $16.05 |
| April 1987 | $0.23 | $15.71 |
| March 1987 | $0.22 | $19.47 |
| February 1987 | $0.20 | $17.42 |
| January 1987 | $0.16 | $13.83 |
| December 1986 | $0.16 | $13.66 |
| November 1986 | $0.16 | $13.66 |
| October 1986 | $0.16 | $14.34 |
| September 1986 | $0.14 | $12.47 |
| August 1986 | $0.13 | $11.27 |
| July 1986 | $0.13 | $11.27 |
| June 1986 | $0.12 | $10.08 |
| May 1986 | $0.24 | $0.58 |
| April 1986 | $0.10 | $9.05 |
| March 1986 | $0.09 | $7.51 |
| February 1986 | $0.08 | $7.17 |
| January 1986 | $0.08 | $8.88 |
| December 1985 | $0.08 | $9.05 |
| November 1985 | $0.09 | $9.39 |
| October 1985 | $0.08 | $9.22 |
| September 1985 | $0.09 | $9.56 |
| August 1985 | $0.09 | $9.56 |
| July 1985 | $0.08 | $8.54 |
| June 1985 | $0.08 | $8.88 |
| May 1985 | $0.07 | $7.17 |
| April 1985 | $0.06 | $6.83 |
| March 1985 | $0.07 | $7.34 |
| February 1985 | $0.06 | $7.09 |
| January 1985 | $0.06 | $6.92 |
| December 1984 | $0.05 | $5.55 |
| November 1984 | $0.06 | $6.10 |
| October 1984 | $0.09 | $9.75 |
| September 1984 | $0.10 | $11 |
| August 1984 | $0.09 | $9.25 |
| July 1984 | $0.11 | $11.50 |
| June 1984 | $0.11 | $11.50 |
| May 1984 | $0.11 | $12 |
| April 1984 | $0.12 | $12.25 |
| March 1984 | $0.12 | $12.50 |
| February 1984 | $0.12 | $12.50 |
| January 1984 | $0.12 | $13 |
| December 1983 | $0.12 | $12.75 |
| November 1983 | $0.12 | $12.50 |
| October 1983 | $0.11 | $12 |
| September 1983 | $0.11 | $12 |
| August 1983 | $0.11 | $12 |
| July 1983 | $0.10 | $11 |
| June 1983 | $0.10 | $11 |
| May 1983 | $0.11 | $11.25 |
| April 1983 | $0.08 | $8 |
CVBF
Price: $15.98
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 5.05%
Payout Ratio: 50.31%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 1.59 USD
P/E Ratio: 10.52
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 906500
Market Capitalization: 2.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 36
DGR3: 3.24%
DGR5: 7.37%
DGR10: 9.35%
DGR20: 6.67%