PEPSICO INC

Ticker: PEP CUSIP: 713448108 Class: COM

DUNCKER STREETT & CO INC's Holding History (CIK: 0001020585)

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

Q4 2025

Shares 12,979 Value ($000) $1,863 Avg Close $145.91 Range $137.25 - $153.69

Q3 2025

Shares 12,640 Value ($000) $1,775 Avg Close $140.43 Range $129.92 - $154.76

Q2 2025

Shares 12,259 Value ($000) $1,619 Avg Close $131.03 Range $123.93 - $150.28

Q1 2025

Shares 12,872 Value ($000) $1,930 Avg Close $143.48 Range $136.07 - $155.29

Q4 2024

Shares 13,475 Value ($000) $2,049 Avg Close $156.55 Range $143.96 - $169.24

Q3 2024

Shares 16,763 Value ($000) $2,851 Avg Close $162.90 Range $149.54 - $171.19

Q2 2024

Shares 16,589 Value ($000) $2,736 Avg Close $162.33 Range $152.86 - $172.19

Q1 2024

Shares 16,624 Value ($000) $2,909 Avg Close $157.27 Range $151.91 - $165.06

Q4 2023

Shares 16,861 Value ($000) $2,864 Avg Close $153.75 Range $144.09 - $160.31

Q3 2023

Shares 17,577 Value ($000) $2,978 Avg Close $167.15 Range $155.38 - $176.65

Q2 2023

Shares 17,591 Value ($000) $3,258 Avg Close $170.56 Range $164.50 - $179.53

Q1 2023

Shares 17,761 Value ($000) $3,238 Avg Close $158.70 Range $151.30 - $166.40

Q4 2022

Shares 18,796 Value ($000) $3,396 Avg Close $160.89 Range $144.90 - $169.23

Q3 2022

Shares 18,891 Value ($000) $3,084 Avg Close $154.42 Range $146.73 - $161.90

Q2 2022

Shares 19,342 Value ($000) $3,224 Avg Close $149.80 Range $138.46 - $157.72

Q1 2022

Shares 19,321 Value ($000) $3,234 Avg Close $148.42 Range $136.18 - $156.35

Q4 2021

Shares 20,398 Value ($000) $3,543 Avg Close $143.45 Range $130.98 - $153.51

Q3 2021

Shares 20,428 Value ($000) $3,073 Avg Close $134.99 Range $128.60 - $138.92

Q2 2021

Shares 20,803 Value ($000) $3,082 Avg Close $126.17 Range $121.05 - $129.90

Q1 2021

Shares 21,495 Value ($000) $3,040 Avg Close $117.91 Range $110.20 - $126.66

Q4 2020

Shares 23,243 Value ($000) $3,447 Avg Close $121.24 Range $112.09 - $127.51

Q3 2020

Shares 20,491 Value ($000) $2,840 Avg Close $115.17 Range $110.09 - $122.58

Q2 2020

Shares 20,440 Value ($000) $2,703 Avg Close $110.78 Range $96.98 - $116.23

Q1 2020

Shares 24,608 Value ($000) $2,955 Avg Close $112.76 Range $85.04 - $122.59

Q4 2019

Shares 24,920 Value ($000) $3,406 Avg Close $112.78 Range $108.83 - $116.16

Q3 2019

Shares 25,343 Value ($000) $3,474 Avg Close $109.33 Range $101.75 - $114.79

Q2 2019

Shares 25,114 Value ($000) $3,293 Avg Close $104.74 Range $98.45 - $111.08

Q1 2019

Shares 25,946 Value ($000) $3,180 Avg Close $92.45 Range $86.33 - $100.45

Q4 2018

Shares 25,805 Value ($000) $2,851 Avg Close $90.68 Range $83.88 - $97.90

Q3 2018

Shares 27,084 Value ($000) $3,028 Avg Close $90.33 Range $85.57 - $94.26

Q2 2018

Shares 27,813 Value ($000) $3,028 Avg Close $81.72 Range $75.66 - $87.68

Q1 2018

Shares 26,954 Value ($000) $2,942 Avg Close $89.25 Range $83.55 - $95.90

Q4 2017

Shares 26,609 Value ($000) $3,191 Avg Close $88.99 Range $82.56 - $94.39

Q3 2017

Shares 26,599 Value ($000) $2,964 Avg Close $89.40 Range $85.78 - $92.17

Q2 2017

Shares 26,791 Value ($000) $3,094 Avg Close $88.18 Range $85.37 - $91.29

Q1 2017

Shares 26,944 Value ($000) $3,014 Avg Close $81.92 Range $76.96 - $86.46

Q4 2016

Shares 26,304 Value ($000) $2,752 Avg Close $79.36 Range $75.01 - $82.35

Q3 2016

Shares 26,298 Value ($000) $2,861 Avg Close $81.08 Range $78.66 - $83.28

Q2 2016

Shares 25,157 Value ($000) $2,665 Avg Close $77.08 Range $74.51 - $79.68

Q1 2016

Shares 24,951 Value ($000) $2,557 Avg Close $73.27 Range $68.98 - $77.08

Q4 2015

Shares 25,011 Value ($000) $2,499 Avg Close $73.47 Range $67.97 - $75.99

Q3 2015

Shares 25,136 Value ($000) $2,371 Avg Close $69.51 Range $55.75 - $73.34

Q2 2015

Shares 24,968 Value ($000) $2,331 Avg Close $69.31 Range $67.46 - $71.23

Q1 2015

Shares 25,363 Value ($000) $2,425 Avg Close $69.70 Range $66.75 - $72.43

Q4 2014

Shares 25,358 Value ($000) $2,398 Avg Close $68.61 Range $64.14 - $71.91

Q3 2014

Shares 24,932 Value ($000) $2,321 Avg Close $64.88 Range $62.01 - $67.28

Q2 2014

Shares 25,627 Value ($000) $2,290 Avg Close $60.92 Range $57.70 - $63.99

Q1 2014

Shares 24,923 Value ($000) $2,081 Avg Close $56.86 Range $53.82 - $58.98

Q4 2013

Shares 25,458 Value ($000) $2,111 Avg Close $57.75 Range $54.61 - $60.20

Q3 2013

Shares 23,487 Value ($000) $1,867 Avg Close $56.75 Range $54.18 - $60.00

Q2 2013

Shares 23,549 Value ($000) $1,926 Avg Close $56.00 Range $53.55 - $58.02

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	12,979	$1,863	$145.91	$137.25 - $153.69
Q3 2025	12,640	$1,775	$140.43	$129.92 - $154.76
Q2 2025	12,259	$1,619	$131.03	$123.93 - $150.28
Q1 2025	12,872	$1,930	$143.48	$136.07 - $155.29
Q4 2024	13,475	$2,049	$156.55	$143.96 - $169.24
Q3 2024	16,763	$2,851	$162.90	$149.54 - $171.19
Q2 2024	16,589	$2,736	$162.33	$152.86 - $172.19
Q1 2024	16,624	$2,909	$157.27	$151.91 - $165.06
Q4 2023	16,861	$2,864	$153.75	$144.09 - $160.31
Q3 2023	17,577	$2,978	$167.15	$155.38 - $176.65
Q2 2023	17,591	$3,258	$170.56	$164.50 - $179.53
Q1 2023	17,761	$3,238	$158.70	$151.30 - $166.40
Q4 2022	18,796	$3,396	$160.89	$144.90 - $169.23
Q3 2022	18,891	$3,084	$154.42	$146.73 - $161.90
Q2 2022	19,342	$3,224	$149.80	$138.46 - $157.72
Q1 2022	19,321	$3,234	$148.42	$136.18 - $156.35
Q4 2021	20,398	$3,543	$143.45	$130.98 - $153.51
Q3 2021	20,428	$3,073	$134.99	$128.60 - $138.92
Q2 2021	20,803	$3,082	$126.17	$121.05 - $129.90
Q1 2021	21,495	$3,040	$117.91	$110.20 - $126.66
Q4 2020	23,243	$3,447	$121.24	$112.09 - $127.51
Q3 2020	20,491	$2,840	$115.17	$110.09 - $122.58
Q2 2020	20,440	$2,703	$110.78	$96.98 - $116.23
Q1 2020	24,608	$2,955	$112.76	$85.04 - $122.59
Q4 2019	24,920	$3,406	$112.78	$108.83 - $116.16
Q3 2019	25,343	$3,474	$109.33	$101.75 - $114.79
Q2 2019	25,114	$3,293	$104.74	$98.45 - $111.08
Q1 2019	25,946	$3,180	$92.45	$86.33 - $100.45
Q4 2018	25,805	$2,851	$90.68	$83.88 - $97.90
Q3 2018	27,084	$3,028	$90.33	$85.57 - $94.26
Q2 2018	27,813	$3,028	$81.72	$75.66 - $87.68
Q1 2018	26,954	$2,942	$89.25	$83.55 - $95.90
Q4 2017	26,609	$3,191	$88.99	$82.56 - $94.39
Q3 2017	26,599	$2,964	$89.40	$85.78 - $92.17
Q2 2017	26,791	$3,094	$88.18	$85.37 - $91.29
Q1 2017	26,944	$3,014	$81.92	$76.96 - $86.46
Q4 2016	26,304	$2,752	$79.36	$75.01 - $82.35
Q3 2016	26,298	$2,861	$81.08	$78.66 - $83.28
Q2 2016	25,157	$2,665	$77.08	$74.51 - $79.68
Q1 2016	24,951	$2,557	$73.27	$68.98 - $77.08
Q4 2015	25,011	$2,499	$73.47	$67.97 - $75.99
Q3 2015	25,136	$2,371	$69.51	$55.75 - $73.34
Q2 2015	24,968	$2,331	$69.31	$67.46 - $71.23
Q1 2015	25,363	$2,425	$69.70	$66.75 - $72.43
Q4 2014	25,358	$2,398	$68.61	$64.14 - $71.91
Q3 2014	24,932	$2,321	$64.88	$62.01 - $67.28
Q2 2014	25,627	$2,290	$60.92	$57.70 - $63.99
Q1 2014	24,923	$2,081	$56.86	$53.82 - $58.98
Q4 2013	25,458	$2,111	$57.75	$54.61 - $60.20
Q3 2013	23,487	$1,867	$56.75	$54.18 - $60.00
Q2 2013	23,549	$1,926	$56.00	$53.55 - $58.02