Traing Source
PEP Split History ยป
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
01/12/2018 $116.95 $118.01 $116.85 $117.38 4.34M
01/16/2018 $117.20 $118.35 $117.03 $117.86 4.94M
01/17/2018 $118.29 $120.17 $118.21 $119.18 4.55M
01/18/2018 $119.09 $119.62 $118.65 $119.05 6.22M
01/19/2018 $119.48 $120.68 $118.64 $120.17 5.90M
PepsiCo is a food and beverage company. Co. has six segments: Frito-Lay North America, which includes Co.'s food and snack businesses in the U.S. and Canada; Quaker Foods North America, which includes Co.'s cereal, rice, pasta and other food businesses in the U.S. and Canada; North America Beverages, which includes Co.'s beverage businesses in the U.S. and Canada; Latin America, which includes all of Co.'s beverage, food and snack businesses in Latin America; Europe Sub-Saharan Africa, which provides beverage, food and snack in Europe and Sub-Saharan Africa; and Asia, Middle East and North Africa, which provides beverage, food and snack Asia, Middle East and North Africa.
PEP historical stock prices picture
PepsiCo (PEP) has the following price history information. Looking back at PEP historical stock prices for the last five trading days, on January 12, 2018, PEP opened at $116.95, traded as high as $118.01 and as low as $116.85, and closed at $117.38. Trading volume was a total of 4.34M shares. On January 16, 2018, PEP opened at $117.20, traded as high as $118.35 and as low as $117.03, and closed at $117.86. Trading volume was a total of 4.94M shares. On January 17, 2018, PEP opened at $118.29, traded as high as $120.17 and as low as $118.21, and closed at $119.18. Trading volume was a total of 4.55M shares. On January 18, 2018, PEP opened at $119.09, traded as high as $119.62 and as low as $118.65, and closed at $119.05. Trading volume was a total of 6.22M shares. On January 19, 2018, PEP opened at $119.48, traded as high as $120.68 and as low as $118.64, and closed at $120.17. Trading volume was a total of 5.90M shares.

PEP Historical Stock Prices By Date:

PEP historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into PepsiCo shares, starting with a $10,000 purchase of PEP, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 01/22/2008
End date: 01/19/2018
Start price/share: $69.44
End price/share: $120.17
Starting shares: 144.01
Ending shares: 192.55
Dividends reinvested/share: $23.14
Total return: 131.39%
Average Annual Total Return: 8.75%
Starting investment: $10,000.00
Ending investment: $23,136.23
Years: 10.00
Growth of $10,000.00
Without Dividends Reinvested

Start date: 01/22/2008
End date: 01/19/2018
Start price/share: $69.44
End price/share: $120.17
Dividends collected/share: $23.14
Total return: 106.37%
Average Annual Total Return: 7.51%
Starting investment: $10,000.00
Ending investment: $20,629.50
Years: 10.00
Date Close
01/12/2018$117.38
01/16/2018$117.86
01/17/2018$119.18
01/18/2018$119.05
01/19/2018$120.17
PEP is categorized under the Consumer sector; below are some other companies in the same sector:

PERY Historical Stock Prices
PETQ Historical Stock Prices
PETZ Historical Stock Prices
PF Historical Stock Prices
PFIN Historical Stock Prices
PG Historical Stock Prices
PHG Historical Stock Prices
PII Historical Stock Prices
PM Historical Stock Prices
PME Historical Stock Prices

PEP Historical Stock Prices | | Copyright © 2013 - 2018, All Rights Reserved

Nothing in is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following . Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; , and .