PEPSICO INC

Ticker: PEP CUSIP: 713448108 Class: COM

ADIRONDACK TRUST CO's Holding History (CIK: 0001054257)

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

Q4 2025

Shares 17,651 Value ($000) $2,533 Avg Close $145.91 Range $137.25 - $153.69

Q3 2025

Shares 18,576 Value ($000) $2,609 Avg Close $140.43 Range $129.92 - $154.76

Q2 2025

Shares 19,163 Value ($000) $2,530 Avg Close $131.03 Range $123.93 - $150.28

Q1 2025

Shares 20,333 Value ($000) $3,049 Avg Close $143.48 Range $136.07 - $155.29

Q4 2024

Shares 20,711 Value ($000) $3,149 Avg Close $156.55 Range $143.96 - $169.24

Q3 2024

Shares 21,310 Value ($000) $3,624 Avg Close $162.90 Range $149.54 - $171.19

Q2 2024

Shares 21,614 Value ($000) $3,565 Avg Close $162.33 Range $152.86 - $172.19

Q1 2024

Shares 21,773 Value ($000) $3,810 Avg Close $157.27 Range $151.91 - $165.06

Q4 2023

Shares 21,873 Value ($000) $3,616 Avg Close $153.75 Range $144.09 - $160.31

Q3 2023

Shares 22,307 Value ($000) $3,780 Avg Close $167.15 Range $155.38 - $176.65

Q2 2023

Shares 22,270 Value ($000) $4,175 Avg Close $170.56 Range $164.50 - $179.53

Q1 2023

Shares 22,300 Value ($000) $4,065 Avg Close $158.70 Range $151.30 - $166.40

Q4 2022

Shares 22,372 Value ($000) $4,042 Avg Close $160.89 Range $144.90 - $169.23

Q3 2022

Shares 22,431 Value ($000) $3,662 Avg Close $154.42 Range $146.73 - $161.90

Q2 2022

Shares 22,425 Value ($000) $3,738 Avg Close $149.80 Range $138.46 - $157.72

Q1 2022

Shares 22,307 Value ($000) $3,733 Avg Close $148.42 Range $136.18 - $156.35

Q4 2021

Shares 21,988 Value ($000) $3,820 Avg Close $143.45 Range $130.98 - $153.51

Q3 2021

Shares 22,468 Value ($000) $3,631 Avg Close $134.99 Range $128.60 - $138.92

Q2 2021

Shares 22,553 Value ($000) $3,342 Avg Close $126.17 Range $121.05 - $129.90

Q1 2021

Shares 22,603 Value ($000) $3,197 Avg Close $117.91 Range $110.20 - $126.66

Q4 2020

Shares 21,908 Value ($000) $2,992 Avg Close $121.24 Range $112.09 - $127.51

Q3 2020

Shares 22,293 Value ($000) $3,090 Avg Close $115.17 Range $110.09 - $122.58

Q2 2020

Shares 22,613 Value ($000) $3,112 Avg Close $110.78 Range $96.98 - $116.23

Q1 2020

Shares 23,083 Value ($000) $2,772 Avg Close $112.76 Range $85.04 - $122.59

Q4 2019

Shares 22,768 Value ($000) $3,234 Avg Close $112.78 Range $108.83 - $116.16

Q3 2019

Shares 23,403 Value ($000) $3,208 Avg Close $109.33 Range $101.75 - $114.79

Q2 2019

Shares 23,473 Value ($000) $3,078 Avg Close $104.74 Range $98.45 - $111.08

Q1 2019

Shares 23,318 Value ($000) $2,986 Avg Close $92.45 Range $86.33 - $100.45

Q4 2018

Shares 23,983 Value ($000) $2,650 Avg Close $90.68 Range $83.88 - $97.90

Q3 2018

Shares 24,240 Value ($000) $2,710 Avg Close $90.33 Range $85.57 - $94.26

Q2 2018

Shares 24,710 Value ($000) $2,690 Avg Close $81.72 Range $75.66 - $87.68

Q1 2018

Shares 24,541 Value ($000) $2,477 Avg Close $89.25 Range $83.55 - $95.90

Q4 2017

Shares 23,585 Value ($000) $2,828 Avg Close $88.99 Range $82.56 - $94.39

Q3 2017

Shares 24,350 Value ($000) $2,713 Avg Close $89.40 Range $85.78 - $92.17

Q2 2017

Shares 24,456 Value ($000) $2,824 Avg Close $88.18 Range $85.37 - $91.29

Q1 2017

Shares 27,542 Value ($000) $3,081 Avg Close $81.92 Range $76.96 - $86.46

Q4 2016

Shares 28,482 Value ($000) $2,980 Avg Close $79.36 Range $75.01 - $82.35

Q3 2016

Shares 28,612 Value ($000) $3,112 Avg Close $81.08 Range $78.66 - $83.28

Q2 2016

Shares 28,837 Value ($000) $3,055 Avg Close $77.08 Range $74.51 - $79.68

Q1 2016

Shares 29,252 Value ($000) $2,998 Avg Close $73.27 Range $68.98 - $77.08

Q4 2015

Shares 29,442 Value ($000) $2,923 Avg Close $73.47 Range $67.97 - $75.99

Q3 2015

Shares 30,176 Value ($000) $2,846 Avg Close $69.51 Range $55.75 - $73.34

Q2 2015

Shares 30,745 Value ($000) $2,870 Avg Close $69.31 Range $67.46 - $71.23

Q1 2015

Shares 30,500 Value ($000) $2,917 Avg Close $69.70 Range $66.75 - $72.43

Q4 2014

Shares 30,325 Value ($000) $2,867 Avg Close $68.61 Range $64.14 - $71.91

Q3 2014

Shares 31,440 Value ($000) $2,927 Avg Close $64.88 Range $62.01 - $67.28

Q2 2014

Shares 30,963 Value ($000) $2,767 Avg Close $60.92 Range $57.70 - $63.99

Q1 2014

Shares 31,063 Value ($000) $2,594 Avg Close $56.86 Range $53.82 - $58.98

Q4 2013

Shares 31,493 Value ($000) $2,612 Avg Close $57.75 Range $54.61 - $60.20

Q3 2013

Shares 30,968 Value ($000) $2,461 Avg Close $56.75 Range $54.18 - $60.00

Q2 2013

Shares 28,713 Value ($000) $2,348 Avg Close $56.00 Range $53.55 - $58.02

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	17,651	$2,533	$145.91	$137.25 - $153.69
Q3 2025	18,576	$2,609	$140.43	$129.92 - $154.76
Q2 2025	19,163	$2,530	$131.03	$123.93 - $150.28
Q1 2025	20,333	$3,049	$143.48	$136.07 - $155.29
Q4 2024	20,711	$3,149	$156.55	$143.96 - $169.24
Q3 2024	21,310	$3,624	$162.90	$149.54 - $171.19
Q2 2024	21,614	$3,565	$162.33	$152.86 - $172.19
Q1 2024	21,773	$3,810	$157.27	$151.91 - $165.06
Q4 2023	21,873	$3,616	$153.75	$144.09 - $160.31
Q3 2023	22,307	$3,780	$167.15	$155.38 - $176.65
Q2 2023	22,270	$4,175	$170.56	$164.50 - $179.53
Q1 2023	22,300	$4,065	$158.70	$151.30 - $166.40
Q4 2022	22,372	$4,042	$160.89	$144.90 - $169.23
Q3 2022	22,431	$3,662	$154.42	$146.73 - $161.90
Q2 2022	22,425	$3,738	$149.80	$138.46 - $157.72
Q1 2022	22,307	$3,733	$148.42	$136.18 - $156.35
Q4 2021	21,988	$3,820	$143.45	$130.98 - $153.51
Q3 2021	22,468	$3,631	$134.99	$128.60 - $138.92
Q2 2021	22,553	$3,342	$126.17	$121.05 - $129.90
Q1 2021	22,603	$3,197	$117.91	$110.20 - $126.66
Q4 2020	21,908	$2,992	$121.24	$112.09 - $127.51
Q3 2020	22,293	$3,090	$115.17	$110.09 - $122.58
Q2 2020	22,613	$3,112	$110.78	$96.98 - $116.23
Q1 2020	23,083	$2,772	$112.76	$85.04 - $122.59
Q4 2019	22,768	$3,234	$112.78	$108.83 - $116.16
Q3 2019	23,403	$3,208	$109.33	$101.75 - $114.79
Q2 2019	23,473	$3,078	$104.74	$98.45 - $111.08
Q1 2019	23,318	$2,986	$92.45	$86.33 - $100.45
Q4 2018	23,983	$2,650	$90.68	$83.88 - $97.90
Q3 2018	24,240	$2,710	$90.33	$85.57 - $94.26
Q2 2018	24,710	$2,690	$81.72	$75.66 - $87.68
Q1 2018	24,541	$2,477	$89.25	$83.55 - $95.90
Q4 2017	23,585	$2,828	$88.99	$82.56 - $94.39
Q3 2017	24,350	$2,713	$89.40	$85.78 - $92.17
Q2 2017	24,456	$2,824	$88.18	$85.37 - $91.29
Q1 2017	27,542	$3,081	$81.92	$76.96 - $86.46
Q4 2016	28,482	$2,980	$79.36	$75.01 - $82.35
Q3 2016	28,612	$3,112	$81.08	$78.66 - $83.28
Q2 2016	28,837	$3,055	$77.08	$74.51 - $79.68
Q1 2016	29,252	$2,998	$73.27	$68.98 - $77.08
Q4 2015	29,442	$2,923	$73.47	$67.97 - $75.99
Q3 2015	30,176	$2,846	$69.51	$55.75 - $73.34
Q2 2015	30,745	$2,870	$69.31	$67.46 - $71.23
Q1 2015	30,500	$2,917	$69.70	$66.75 - $72.43
Q4 2014	30,325	$2,867	$68.61	$64.14 - $71.91
Q3 2014	31,440	$2,927	$64.88	$62.01 - $67.28
Q2 2014	30,963	$2,767	$60.92	$57.70 - $63.99
Q1 2014	31,063	$2,594	$56.86	$53.82 - $58.98
Q4 2013	31,493	$2,612	$57.75	$54.61 - $60.20
Q3 2013	30,968	$2,461	$56.75	$54.18 - $60.00
Q2 2013	28,713	$2,348	$56.00	$53.55 - $58.02