PEPSICO INC

Ticker: PEP CUSIP: 713448108 Class: COM

EXCALIBUR MANAGEMENT CORP's Holding History (CIK: 0001009003)

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

Q4 2025

Shares 19,772 Value ($000) $2,838 Avg Close $145.91 Range $137.25 - $153.69

Q3 2025

Shares 18,306 Value ($000) $2,571 Avg Close $140.43 Range $129.92 - $154.76

Q2 2025

Shares 17,564 Value ($000) $2,319 Avg Close $131.03 Range $123.93 - $150.28

Q1 2025

Shares 16,498 Value ($000) $2,474 Avg Close $143.48 Range $136.07 - $155.29

Q4 2024

Shares 16,209 Value ($000) $2,465 Avg Close $156.55 Range $143.96 - $169.24

Q3 2024

Shares 15,903 Value ($000) $2,704 Avg Close $162.90 Range $149.54 - $171.19

Q2 2024

Shares 16,039 Value ($000) $2,645 Avg Close $162.33 Range $152.86 - $172.19

Q1 2024

Shares 15,765 Value ($000) $2,759 Avg Close $157.27 Range $151.91 - $165.06

Q4 2023

Shares 14,343 Value ($000) $2,440 Avg Close $153.75 Range $144.09 - $160.31

Q3 2023

Shares 14,037 Value ($000) $2,378 Avg Close $167.15 Range $155.38 - $176.65

Q2 2023

Shares 14,032 Value ($000) $2,599 Avg Close $170.56 Range $164.50 - $179.53

Q1 2023

Shares 15,201 Value ($000) $2,771 Avg Close $158.70 Range $151.30 - $166.40

Q4 2022

Shares 15,313 Value ($000) $2,766 Avg Close $160.89 Range $144.90 - $169.23

Q3 2022

Shares 15,529 Value ($000) $2,535 Avg Close $154.42 Range $146.73 - $161.90

Q2 2022

Shares 15,844 Value ($000) $2,641 Avg Close $149.80 Range $138.46 - $157.72

Q1 2022

Shares 17,103 Value ($000) $2,863 Avg Close $148.42 Range $136.18 - $156.35

Q4 2021

Shares 17,324 Value ($000) $3,009 Avg Close $143.45 Range $130.98 - $153.51

Q3 2021

Shares 17,771 Value ($000) $2,673 Avg Close $134.99 Range $128.60 - $138.92

Q2 2021

Shares 17,854 Value ($000) $2,645 Avg Close $126.17 Range $121.05 - $129.90

Q1 2021

Shares 18,149 Value ($000) $2,567 Avg Close $117.91 Range $110.20 - $126.66

Q4 2020

Shares 17,802 Value ($000) $2,640 Avg Close $121.24 Range $112.09 - $127.51

Q3 2020

Shares 18,565 Value ($000) $2,573 Avg Close $115.17 Range $110.09 - $122.58

Q2 2020

Shares 18,970 Value ($000) $2,509 Avg Close $110.78 Range $96.98 - $116.23

Q1 2020

Shares 18,855 Value ($000) $2,264 Avg Close $112.76 Range $85.04 - $122.59

Q4 2019

Shares 18,923 Value ($000) $2,586 Avg Close $112.78 Range $108.83 - $116.16

Q3 2019

Shares 17,395 Value ($000) $2,385 Avg Close $109.33 Range $101.75 - $114.79

Q2 2019

Shares 17,420 Value ($000) $2,284 Avg Close $104.74 Range $98.45 - $111.08

Q1 2019

Shares 18,708 Value ($000) $2,293 Avg Close $92.45 Range $86.33 - $100.45

Q4 2018

Shares 18,946 Value ($000) $2,093 Avg Close $90.68 Range $83.88 - $97.90

Q3 2018

Shares 19,161 Value ($000) $2,142 Avg Close $90.33 Range $85.57 - $94.26

Q2 2018

Shares 22,566 Value ($000) $2,457 Avg Close $81.72 Range $75.66 - $87.68

Q1 2018

Shares 22,616 Value ($000) $2,469 Avg Close $89.25 Range $83.55 - $95.90

Q4 2017

Shares 23,244 Value ($000) $2,787 Avg Close $88.99 Range $82.56 - $94.39

Q3 2017

Shares 23,496 Value ($000) $2,618 Avg Close $89.40 Range $85.78 - $92.17

Q2 2017

Shares 24,482 Value ($000) $2,827 Avg Close $88.18 Range $85.37 - $91.29

Q1 2017

Shares 25,897 Value ($000) $2,897 Avg Close $81.92 Range $76.96 - $86.46

Q4 2016

Shares 26,172 Value ($000) $2,738 Avg Close $79.36 Range $75.01 - $82.35

Q3 2016

Shares 26,357 Value ($000) $2,867 Avg Close $81.08 Range $78.66 - $83.28

Q2 2016

Shares 26,907 Value ($000) $2,851 Avg Close $77.08 Range $74.51 - $79.68

Q1 2016

Shares 27,112 Value ($000) $2,778 Avg Close $73.27 Range $68.98 - $77.08

Q4 2015

Shares 27,207 Value ($000) $2,719 Avg Close $73.47 Range $67.97 - $75.99

Q3 2015

Shares 27,223 Value ($000) $2,567 Avg Close $69.51 Range $55.75 - $73.34

Q2 2015

Shares 27,233 Value ($000) $2,542 Avg Close $69.31 Range $67.46 - $71.23

Q1 2015

Shares 27,211 Value ($000) $2,602 Avg Close $69.70 Range $66.75 - $72.43

Q4 2014

Shares 27,866 Value ($000) $2,635 Avg Close $68.61 Range $64.14 - $71.91

Q3 2014

Shares 28,341 Value ($000) $2,638 Avg Close $64.88 Range $62.01 - $67.28

Q2 2014

Shares 28,456 Value ($000) $2,542 Avg Close $60.92 Range $57.70 - $63.99

Q1 2014

Shares 28,591 Value ($000) $2,387 Avg Close $56.86 Range $53.82 - $58.98

Q4 2013

Shares 29,649 Value ($000) $2,459 Avg Close $57.75 Range $54.61 - $60.20

Q3 2013

Shares 29,787 Value ($000) $2,368 Avg Close $56.75 Range $54.18 - $60.00

Q2 2013

Shares 29,652 Value ($000) $2,425 Avg Close $56.00 Range $53.55 - $58.02

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	19,772	$2,838	$145.91	$137.25 - $153.69
Q3 2025	18,306	$2,571	$140.43	$129.92 - $154.76
Q2 2025	17,564	$2,319	$131.03	$123.93 - $150.28
Q1 2025	16,498	$2,474	$143.48	$136.07 - $155.29
Q4 2024	16,209	$2,465	$156.55	$143.96 - $169.24
Q3 2024	15,903	$2,704	$162.90	$149.54 - $171.19
Q2 2024	16,039	$2,645	$162.33	$152.86 - $172.19
Q1 2024	15,765	$2,759	$157.27	$151.91 - $165.06
Q4 2023	14,343	$2,440	$153.75	$144.09 - $160.31
Q3 2023	14,037	$2,378	$167.15	$155.38 - $176.65
Q2 2023	14,032	$2,599	$170.56	$164.50 - $179.53
Q1 2023	15,201	$2,771	$158.70	$151.30 - $166.40
Q4 2022	15,313	$2,766	$160.89	$144.90 - $169.23
Q3 2022	15,529	$2,535	$154.42	$146.73 - $161.90
Q2 2022	15,844	$2,641	$149.80	$138.46 - $157.72
Q1 2022	17,103	$2,863	$148.42	$136.18 - $156.35
Q4 2021	17,324	$3,009	$143.45	$130.98 - $153.51
Q3 2021	17,771	$2,673	$134.99	$128.60 - $138.92
Q2 2021	17,854	$2,645	$126.17	$121.05 - $129.90
Q1 2021	18,149	$2,567	$117.91	$110.20 - $126.66
Q4 2020	17,802	$2,640	$121.24	$112.09 - $127.51
Q3 2020	18,565	$2,573	$115.17	$110.09 - $122.58
Q2 2020	18,970	$2,509	$110.78	$96.98 - $116.23
Q1 2020	18,855	$2,264	$112.76	$85.04 - $122.59
Q4 2019	18,923	$2,586	$112.78	$108.83 - $116.16
Q3 2019	17,395	$2,385	$109.33	$101.75 - $114.79
Q2 2019	17,420	$2,284	$104.74	$98.45 - $111.08
Q1 2019	18,708	$2,293	$92.45	$86.33 - $100.45
Q4 2018	18,946	$2,093	$90.68	$83.88 - $97.90
Q3 2018	19,161	$2,142	$90.33	$85.57 - $94.26
Q2 2018	22,566	$2,457	$81.72	$75.66 - $87.68
Q1 2018	22,616	$2,469	$89.25	$83.55 - $95.90
Q4 2017	23,244	$2,787	$88.99	$82.56 - $94.39
Q3 2017	23,496	$2,618	$89.40	$85.78 - $92.17
Q2 2017	24,482	$2,827	$88.18	$85.37 - $91.29
Q1 2017	25,897	$2,897	$81.92	$76.96 - $86.46
Q4 2016	26,172	$2,738	$79.36	$75.01 - $82.35
Q3 2016	26,357	$2,867	$81.08	$78.66 - $83.28
Q2 2016	26,907	$2,851	$77.08	$74.51 - $79.68
Q1 2016	27,112	$2,778	$73.27	$68.98 - $77.08
Q4 2015	27,207	$2,719	$73.47	$67.97 - $75.99
Q3 2015	27,223	$2,567	$69.51	$55.75 - $73.34
Q2 2015	27,233	$2,542	$69.31	$67.46 - $71.23
Q1 2015	27,211	$2,602	$69.70	$66.75 - $72.43
Q4 2014	27,866	$2,635	$68.61	$64.14 - $71.91
Q3 2014	28,341	$2,638	$64.88	$62.01 - $67.28
Q2 2014	28,456	$2,542	$60.92	$57.70 - $63.99
Q1 2014	28,591	$2,387	$56.86	$53.82 - $58.98
Q4 2013	29,649	$2,459	$57.75	$54.61 - $60.20
Q3 2013	29,787	$2,368	$56.75	$54.18 - $60.00
Q2 2013	29,652	$2,425	$56.00	$53.55 - $58.02