PEPSICO INC

Ticker: PEP CUSIP: 713448108 Class: COM

CONNABLE OFFICE INC's Holding History (CIK: 0000914933)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 20,274 Value ($000) $2,910 Avg Close $145.91 Range $137.25 - $153.69

Q3 2025

Shares 20,520 Value ($000) $2,882 Avg Close $140.43 Range $129.92 - $154.76

Q2 2025

Shares 16,223 Value ($000) $2,142 Avg Close $131.03 Range $123.93 - $150.28

Q1 2025

Shares 15,476 Value ($000) $2,320 Avg Close $143.48 Range $136.07 - $155.29

Q4 2024

Shares 15,631 Value ($000) $2,377 Avg Close $156.55 Range $143.96 - $169.24

Q3 2024

Shares 15,861 Value ($000) $2,697 Avg Close $162.90 Range $149.54 - $171.19

Q2 2024

Shares 15,772 Value ($000) $2,601 Avg Close $162.33 Range $152.86 - $172.19

Q1 2024

Shares 15,772 Value ($000) $2,760 Avg Close $157.27 Range $151.91 - $165.06

Q4 2023

Shares 15,772 Value ($000) $2,679 Avg Close $153.75 Range $144.09 - $160.31

Q3 2023

Shares 15,832 Value ($000) $2,683 Avg Close $167.15 Range $155.38 - $176.65

Q2 2023

Shares 18,416 Value ($000) $3,411 Avg Close $170.56 Range $164.50 - $179.53

Q1 2023

Shares 18,397 Value ($000) $3,354 Avg Close $158.70 Range $151.30 - $166.40

Q4 2022

Shares 18,951 Value ($000) $3 Avg Close $160.89 Range $144.90 - $169.23

Q3 2022

Shares 18,951 Value ($000) $3,094 Avg Close $154.42 Range $146.73 - $161.90

Q2 2022

Shares 19,083 Value ($000) $3,180 Avg Close $149.80 Range $138.46 - $157.72

Q1 2022

Shares 19,083 Value ($000) $3,194 Avg Close $148.42 Range $136.18 - $156.35

Q4 2021

Shares 19,429 Value ($000) $3,375 Avg Close $143.45 Range $130.98 - $153.51

Q3 2021

Shares 21,412 Value ($000) $3,221 Avg Close $134.99 Range $128.60 - $138.92

Q2 2021

Shares 21,541 Value ($000) $3,192 Avg Close $126.17 Range $121.05 - $129.90

Q1 2021

Shares 21,630 Value ($000) $3,060 Avg Close $117.91 Range $110.20 - $126.66

Q4 2020

Shares 21,911 Value ($000) $3,249 Avg Close $121.24 Range $112.09 - $127.51

Q3 2020

Shares 21,911 Value ($000) $3,037 Avg Close $115.17 Range $110.09 - $122.58

Q2 2020

Shares 20,514 Value ($000) $2,713 Avg Close $110.78 Range $96.98 - $116.23

Q1 2020

Shares 26,106 Value ($000) $3,135 Avg Close $112.76 Range $85.04 - $122.59

Q4 2019

Shares 20,453 Value ($000) $2,795 Avg Close $112.78 Range $108.83 - $116.16

Q3 2019

Shares 20,503 Value ($000) $2,811 Avg Close $109.33 Range $101.75 - $114.79

Q2 2019

Shares 20,547 Value ($000) $2,694 Avg Close $104.74 Range $98.45 - $111.08

Q1 2019

Shares 20,626 Value ($000) $2,528 Avg Close $92.45 Range $86.33 - $100.45

Q4 2018

Shares 20,619 Value ($000) $2,278 Avg Close $90.68 Range $83.88 - $97.90

Q3 2018

Shares 25,393 Value ($000) $2,839 Avg Close $90.33 Range $85.57 - $94.26

Q2 2018

Shares 25,647 Value ($000) $2,792 Avg Close $81.72 Range $75.66 - $87.68

Q1 2018

Shares 25,732 Value ($000) $2,809 Avg Close $89.25 Range $83.55 - $95.90

Q4 2017

Shares 27,541 Value ($000) $3,303 Avg Close $88.99 Range $82.56 - $94.39

Q3 2017

Shares 28,190 Value ($000) $3,141 Avg Close $89.40 Range $85.78 - $92.17

Q2 2017

Shares 30,486 Value ($000) $3,521 Avg Close $88.18 Range $85.37 - $91.29

Q1 2017

Shares 31,432 Value ($000) $3,516 Avg Close $81.92 Range $76.96 - $86.46

Q4 2016

Shares 28,137 Value ($000) $2,944 Avg Close $79.36 Range $75.01 - $82.35

Q3 2016

Shares 24,708 Value ($000) $2,687 Avg Close $81.08 Range $78.66 - $83.28

Q2 2016

Shares 24,751 Value ($000) $2,622 Avg Close $77.08 Range $74.51 - $79.68

Q1 2016

Shares 24,896 Value ($000) $2,551 Avg Close $73.27 Range $68.98 - $77.08

Q4 2015

Shares 24,971 Value ($000) $2,495 Avg Close $73.47 Range $67.97 - $75.99

Q3 2015

Shares 25,017 Value ($000) $2,359 Avg Close $69.51 Range $55.75 - $73.34

Q2 2015

Shares 24,700 Value ($000) $2,305 Avg Close $69.31 Range $67.46 - $71.23

Q1 2015

Shares 24,700 Value ($000) $2,362 Avg Close $69.70 Range $66.75 - $72.43

Q4 2014

Shares 24,700 Value ($000) $2,336 Avg Close $68.61 Range $64.14 - $71.91

Q3 2014

Shares 24,822 Value ($000) $2,311 Avg Close $64.88 Range $62.01 - $67.28

Q2 2014

Shares 25,009 Value ($000) $2,234 Avg Close $60.92 Range $57.70 - $63.99

Q1 2014

Shares 25,629 Value ($000) $2,140 Avg Close $56.86 Range $53.82 - $58.98

Q4 2013

Shares 25,875 Value ($000) $2,146 Avg Close $57.75 Range $54.61 - $60.20

Q3 2013

Shares 26,174 Value ($000) $2,081 Avg Close $56.75 Range $54.18 - $60.00

Q2 2013

Shares 26,174 Value ($000) $2,141 Avg Close $56.00 Range $53.55 - $58.02

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	20,274	$2,910	$145.91	$137.25 - $153.69
Q3 2025	20,520	$2,882	$140.43	$129.92 - $154.76
Q2 2025	16,223	$2,142	$131.03	$123.93 - $150.28
Q1 2025	15,476	$2,320	$143.48	$136.07 - $155.29
Q4 2024	15,631	$2,377	$156.55	$143.96 - $169.24
Q3 2024	15,861	$2,697	$162.90	$149.54 - $171.19
Q2 2024	15,772	$2,601	$162.33	$152.86 - $172.19
Q1 2024	15,772	$2,760	$157.27	$151.91 - $165.06
Q4 2023	15,772	$2,679	$153.75	$144.09 - $160.31
Q3 2023	15,832	$2,683	$167.15	$155.38 - $176.65
Q2 2023	18,416	$3,411	$170.56	$164.50 - $179.53
Q1 2023	18,397	$3,354	$158.70	$151.30 - $166.40
Q4 2022	18,951	$3	$160.89	$144.90 - $169.23
Q3 2022	18,951	$3,094	$154.42	$146.73 - $161.90
Q2 2022	19,083	$3,180	$149.80	$138.46 - $157.72
Q1 2022	19,083	$3,194	$148.42	$136.18 - $156.35
Q4 2021	19,429	$3,375	$143.45	$130.98 - $153.51
Q3 2021	21,412	$3,221	$134.99	$128.60 - $138.92
Q2 2021	21,541	$3,192	$126.17	$121.05 - $129.90
Q1 2021	21,630	$3,060	$117.91	$110.20 - $126.66
Q4 2020	21,911	$3,249	$121.24	$112.09 - $127.51
Q3 2020	21,911	$3,037	$115.17	$110.09 - $122.58
Q2 2020	20,514	$2,713	$110.78	$96.98 - $116.23
Q1 2020	26,106	$3,135	$112.76	$85.04 - $122.59
Q4 2019	20,453	$2,795	$112.78	$108.83 - $116.16
Q3 2019	20,503	$2,811	$109.33	$101.75 - $114.79
Q2 2019	20,547	$2,694	$104.74	$98.45 - $111.08
Q1 2019	20,626	$2,528	$92.45	$86.33 - $100.45
Q4 2018	20,619	$2,278	$90.68	$83.88 - $97.90
Q3 2018	25,393	$2,839	$90.33	$85.57 - $94.26
Q2 2018	25,647	$2,792	$81.72	$75.66 - $87.68
Q1 2018	25,732	$2,809	$89.25	$83.55 - $95.90
Q4 2017	27,541	$3,303	$88.99	$82.56 - $94.39
Q3 2017	28,190	$3,141	$89.40	$85.78 - $92.17
Q2 2017	30,486	$3,521	$88.18	$85.37 - $91.29
Q1 2017	31,432	$3,516	$81.92	$76.96 - $86.46
Q4 2016	28,137	$2,944	$79.36	$75.01 - $82.35
Q3 2016	24,708	$2,687	$81.08	$78.66 - $83.28
Q2 2016	24,751	$2,622	$77.08	$74.51 - $79.68
Q1 2016	24,896	$2,551	$73.27	$68.98 - $77.08
Q4 2015	24,971	$2,495	$73.47	$67.97 - $75.99
Q3 2015	25,017	$2,359	$69.51	$55.75 - $73.34
Q2 2015	24,700	$2,305	$69.31	$67.46 - $71.23
Q1 2015	24,700	$2,362	$69.70	$66.75 - $72.43
Q4 2014	24,700	$2,336	$68.61	$64.14 - $71.91
Q3 2014	24,822	$2,311	$64.88	$62.01 - $67.28
Q2 2014	25,009	$2,234	$60.92	$57.70 - $63.99
Q1 2014	25,629	$2,140	$56.86	$53.82 - $58.98
Q4 2013	25,875	$2,146	$57.75	$54.61 - $60.20
Q3 2013	26,174	$2,081	$56.75	$54.18 - $60.00
Q2 2013	26,174	$2,141	$56.00	$53.55 - $58.02