PEPSICO INC

Ticker: PEP CUSIP: 713448108 Class: COM

GRANDFIELD & DODD, LLC's Holding History (CIK: 0001308016)

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

Q4 2025

Shares 15,880 Value ($000) $2,279 Avg Close $145.91 Range $137.25 - $153.69

Q3 2025

Shares 16,080 Value ($000) $2,258 Avg Close $140.43 Range $129.92 - $154.76

Q2 2025

Shares 16,267 Value ($000) $2,148 Avg Close $131.03 Range $123.93 - $150.28

Q1 2025

Shares 16,681 Value ($000) $2,501 Avg Close $143.48 Range $136.07 - $155.29

Q4 2024

Shares 16,794 Value ($000) $2,554 Avg Close $156.55 Range $143.96 - $169.24

Q3 2024

Shares 16,577 Value ($000) $2,819 Avg Close $162.90 Range $149.54 - $171.19

Q2 2024

Shares 17,821 Value ($000) $2,939 Avg Close $162.33 Range $152.86 - $172.19

Q1 2024

Shares 17,821 Value ($000) $3,119 Avg Close $157.27 Range $151.91 - $165.06

Q4 2023

Shares 17,928 Value ($000) $3,045 Avg Close $153.75 Range $144.09 - $160.31

Q3 2023

Shares 16,671 Value ($000) $2,825 Avg Close $167.15 Range $155.38 - $176.65

Q2 2023

Shares 18,125 Value ($000) $3,357 Avg Close $170.56 Range $164.50 - $179.53

Q1 2023

Shares 26,946 Value ($000) $4,912 Avg Close $158.70 Range $151.30 - $166.40

Q4 2022

Shares 26,946 Value ($000) $4,868 Avg Close $160.89 Range $144.90 - $169.23

Q3 2022

Shares 27,162 Value ($000) $4,430 Avg Close $154.42 Range $146.73 - $161.90

Q2 2022

Shares 25,488 Value ($000) $4,250 Avg Close $149.80 Range $138.46 - $157.72

Q1 2022

Shares 25,898 Value ($000) $4,330 Avg Close $148.42 Range $136.18 - $156.35

Q4 2021

Shares 27,791 Value ($000) $4,830 Avg Close $143.45 Range $130.98 - $153.51

Q3 2021

Shares 27,770 Value ($000) $4,180 Avg Close $134.99 Range $128.60 - $138.92

Q2 2021

Shares 27,452 Value ($000) $4,070 Avg Close $126.17 Range $121.05 - $129.90

Q1 2021

Shares 27,455 Value ($000) $3,880 Avg Close $117.91 Range $110.20 - $126.66

Q4 2020

Shares 28,277 Value ($000) $4,190 Avg Close $121.24 Range $112.09 - $127.51

Q3 2020

Shares 28,012 Value ($000) $3,880 Avg Close $115.17 Range $110.09 - $122.58

Q2 2020

Shares 28,161 Value ($000) $3,720 Avg Close $110.78 Range $96.98 - $116.23

Q1 2020

Shares 27,786 Value ($000) $3,337 Avg Close $112.76 Range $85.04 - $122.59

Q4 2019

Shares 31,970 Value ($000) $4,369 Avg Close $112.78 Range $108.83 - $116.16

Q3 2019

Shares 32,005 Value ($000) $4,388 Avg Close $109.33 Range $101.75 - $114.79

Q2 2019

Shares 31,880 Value ($000) $4,180 Avg Close $104.74 Range $98.45 - $111.08

Q1 2019

Shares 31,929 Value ($000) $3,913 Avg Close $92.45 Range $86.33 - $100.45

Q4 2018

Shares 31,929 Value ($000) $3,528 Avg Close $90.68 Range $83.88 - $97.90

Q3 2018

Shares 31,929 Value ($000) $3,570 Avg Close $90.33 Range $85.57 - $94.26

Q2 2018

Shares 31,929 Value ($000) $3,476 Avg Close $81.72 Range $75.66 - $87.68

Q1 2018

Shares 31,929 Value ($000) $3,485 Avg Close $89.25 Range $83.55 - $95.90

Q4 2017

Shares 35,696 Value ($000) $4,281 Avg Close $88.99 Range $82.56 - $94.39

Q3 2017

Shares 35,646 Value ($000) $3,972 Avg Close $89.40 Range $85.78 - $92.17

Q2 2017

Shares 35,080 Value ($000) $4,051 Avg Close $88.18 Range $85.37 - $91.29

Q1 2017

Shares 35,080 Value ($000) $3,924 Avg Close $81.92 Range $76.96 - $86.46

Q4 2016

Shares 34,980 Value ($000) $3,660 Avg Close $79.36 Range $75.01 - $82.35

Q3 2016

Shares 34,980 Value ($000) $3,805 Avg Close $81.08 Range $78.66 - $83.28

Q2 2016

Shares 34,193 Value ($000) $3,622 Avg Close $77.08 Range $74.51 - $79.68

Q1 2016

Shares 34,660 Value ($000) $3,552 Avg Close $73.27 Range $68.98 - $77.08

Q4 2015

Shares 34,293 Value ($000) $3,427 Avg Close $73.47 Range $67.97 - $75.99

Q3 2015

Shares 33,649 Value ($000) $3,173 Avg Close $69.51 Range $55.75 - $73.34

Q2 2015

Shares 33,249 Value ($000) $3,103 Avg Close $69.31 Range $67.46 - $71.23

Q1 2015

Shares 32,946 Value ($000) $3,150 Avg Close $69.70 Range $66.75 - $72.43

Q4 2014

Shares 32,530 Value ($000) $3,076 Avg Close $68.61 Range $64.14 - $71.91

Q3 2014

Shares 36,272 Value ($000) $3,377 Avg Close $64.88 Range $62.01 - $67.28

Q2 2014

Shares 36,253 Value ($000) $3,239 Avg Close $60.92 Range $57.70 - $63.99

Q1 2014

Shares 36,253 Value ($000) $3,027 Avg Close $56.86 Range $53.82 - $58.98

Q4 2013

Shares 36,177 Value ($000) $3,001 Avg Close $57.75 Range $54.61 - $60.20

Q3 2013

Shares 35,277 Value ($000) $2,805 Avg Close $56.75 Range $54.18 - $60.00

Q2 2013

Shares 34,677 Value ($000) $2,836 Avg Close $56.00 Range $53.55 - $58.02

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	15,880	$2,279	$145.91	$137.25 - $153.69
Q3 2025	16,080	$2,258	$140.43	$129.92 - $154.76
Q2 2025	16,267	$2,148	$131.03	$123.93 - $150.28
Q1 2025	16,681	$2,501	$143.48	$136.07 - $155.29
Q4 2024	16,794	$2,554	$156.55	$143.96 - $169.24
Q3 2024	16,577	$2,819	$162.90	$149.54 - $171.19
Q2 2024	17,821	$2,939	$162.33	$152.86 - $172.19
Q1 2024	17,821	$3,119	$157.27	$151.91 - $165.06
Q4 2023	17,928	$3,045	$153.75	$144.09 - $160.31
Q3 2023	16,671	$2,825	$167.15	$155.38 - $176.65
Q2 2023	18,125	$3,357	$170.56	$164.50 - $179.53
Q1 2023	26,946	$4,912	$158.70	$151.30 - $166.40
Q4 2022	26,946	$4,868	$160.89	$144.90 - $169.23
Q3 2022	27,162	$4,430	$154.42	$146.73 - $161.90
Q2 2022	25,488	$4,250	$149.80	$138.46 - $157.72
Q1 2022	25,898	$4,330	$148.42	$136.18 - $156.35
Q4 2021	27,791	$4,830	$143.45	$130.98 - $153.51
Q3 2021	27,770	$4,180	$134.99	$128.60 - $138.92
Q2 2021	27,452	$4,070	$126.17	$121.05 - $129.90
Q1 2021	27,455	$3,880	$117.91	$110.20 - $126.66
Q4 2020	28,277	$4,190	$121.24	$112.09 - $127.51
Q3 2020	28,012	$3,880	$115.17	$110.09 - $122.58
Q2 2020	28,161	$3,720	$110.78	$96.98 - $116.23
Q1 2020	27,786	$3,337	$112.76	$85.04 - $122.59
Q4 2019	31,970	$4,369	$112.78	$108.83 - $116.16
Q3 2019	32,005	$4,388	$109.33	$101.75 - $114.79
Q2 2019	31,880	$4,180	$104.74	$98.45 - $111.08
Q1 2019	31,929	$3,913	$92.45	$86.33 - $100.45
Q4 2018	31,929	$3,528	$90.68	$83.88 - $97.90
Q3 2018	31,929	$3,570	$90.33	$85.57 - $94.26
Q2 2018	31,929	$3,476	$81.72	$75.66 - $87.68
Q1 2018	31,929	$3,485	$89.25	$83.55 - $95.90
Q4 2017	35,696	$4,281	$88.99	$82.56 - $94.39
Q3 2017	35,646	$3,972	$89.40	$85.78 - $92.17
Q2 2017	35,080	$4,051	$88.18	$85.37 - $91.29
Q1 2017	35,080	$3,924	$81.92	$76.96 - $86.46
Q4 2016	34,980	$3,660	$79.36	$75.01 - $82.35
Q3 2016	34,980	$3,805	$81.08	$78.66 - $83.28
Q2 2016	34,193	$3,622	$77.08	$74.51 - $79.68
Q1 2016	34,660	$3,552	$73.27	$68.98 - $77.08
Q4 2015	34,293	$3,427	$73.47	$67.97 - $75.99
Q3 2015	33,649	$3,173	$69.51	$55.75 - $73.34
Q2 2015	33,249	$3,103	$69.31	$67.46 - $71.23
Q1 2015	32,946	$3,150	$69.70	$66.75 - $72.43
Q4 2014	32,530	$3,076	$68.61	$64.14 - $71.91
Q3 2014	36,272	$3,377	$64.88	$62.01 - $67.28
Q2 2014	36,253	$3,239	$60.92	$57.70 - $63.99
Q1 2014	36,253	$3,027	$56.86	$53.82 - $58.98
Q4 2013	36,177	$3,001	$57.75	$54.61 - $60.20
Q3 2013	35,277	$2,805	$56.75	$54.18 - $60.00
Q2 2013	34,677	$2,836	$56.00	$53.55 - $58.02