HOME DEPOT INC

Ticker: HD CUSIP: 437076102 Class: Common Stock

Dodge & Cox's Holding History (CIK: 0000200217)

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

Q4 2025

Shares 23,247 Value ($000) $7,999 Avg Close $364.59 Range $329.24 - $402.53

Q3 2025

Shares 23,272 Value ($000) $9,430 Avg Close $389.16 Range $348.22 - $424.01

Q2 2025

Shares 23,622 Value ($000) $8,661 Avg Close $355.91 Range $320.39 - $382.68

Q1 2025

Shares 23,272 Value ($000) $8,529 Avg Close $380.72 Range $339.00 - $415.82

Q4 2024

Shares 24,222 Value ($000) $9,422 Avg Close $397.26 Range $370.48 - $426.44

Q3 2024

Shares 24,432 Value ($000) $9,900 Avg Close $352.64 Range $319.93 - $393.38

Q2 2024

Shares 24,482 Value ($000) $8,428 Avg Close $327.56 Range $310.19 - $367.07

Q1 2024

Shares 24,817 Value ($000) $9,520 Avg Close $348.54 Range $320.55 - $380.22

Q4 2023

Shares 25,317 Value ($000) $8,774 Avg Close $293.72 Range $259.45 - $338.01

Q3 2023

Shares 25,367 Value ($000) $7,665 Avg Close $302.97 Range $282.83 - $317.88

Q2 2023

Shares 25,417 Value ($000) $7,896 Avg Close $276.41 Range $258.60 - $296.53

Q1 2023

Shares 26,367 Value ($000) $7,781 Avg Close $284.64 Range $261.25 - $316.39

Q4 2022

Shares 28,467 Value ($000) $8,992 Avg Close $281.19 Range $246.71 - $321.75

Q3 2022

Shares 29,173 Value ($000) $8,050 Avg Close $270.67 Range $244.63 - $304.68

Q2 2022

Shares 29,906 Value ($000) $8,202 Avg Close $269.01 Range $242.03 - $289.51

Q1 2022

Shares 30,076 Value ($000) $9,003 Avg Close $313.99 Range $270.51 - $377.65

Q4 2021

Shares 30,878 Value ($000) $12,815 Avg Close $343.18 Range $291.78 - $380.16

Q3 2021

Shares 32,056 Value ($000) $10,523 Avg Close $294.54 Range $281.92 - $309.40

Q2 2021

Shares 34,844 Value ($000) $11,111 Avg Close $283.84 Range $267.23 - $307.97

Q1 2021

Shares 37,019 Value ($000) $11,300 Avg Close $244.44 Range $218.31 - $274.41

Q4 2020

Shares 37,444 Value ($000) $9,946 Avg Close $242.47 Range $229.06 - $257.69

Q3 2020

Shares 39,762 Value ($000) $11,042 Avg Close $237.65 Range $215.67 - $256.60

Q2 2020

Shares 45,337 Value ($000) $11,357 Avg Close $199.72 Range $151.50 - $227.11

Q1 2020

Shares 45,672 Value ($000) $8,527 Avg Close $190.13 Range $122.45 - $213.95

Q4 2019

Shares 52,373 Value ($000) $11,437 Avg Close $194.99 Range $182.16 - $205.67

Q3 2019

Shares 53,020 Value ($000) $12,302 Avg Close $187.08 Range $170.03 - $202.39

Q2 2019

Shares 53,570 Value ($000) $11,141 Avg Close $169.54 Range $158.01 - $181.08

Q1 2019

Shares 58,005 Value ($000) $11,131 Avg Close $154.70 Range $141.63 - $163.03

Q4 2018

Shares 60,855 Value ($000) $10,456 Avg Close $150.39 Range $133.11 - $175.59

Q3 2018

Shares 62,500 Value ($000) $12,947 Avg Close $167.96 Range $159.12 - $180.31

Q2 2018

Shares 62,475 Value ($000) $12,189 Avg Close $155.00 Range $141.12 - $167.88

Q1 2018

Shares 63,570 Value ($000) $11,331 Avg Close $154.72 Range $142.07 - $170.94

Q4 2017

Shares 68,885 Value ($000) $13,056 Avg Close $141.67 Range $131.51 - $157.67

Q3 2017

Shares 70,430 Value ($000) $11,520 Avg Close $125.16 Range $117.48 - $134.04

Q2 2017

Shares 74,055 Value ($000) $11,360 Avg Close $124.48 Range $118.03 - $130.25

Q1 2017

Shares 74,430 Value ($000) $10,929 Avg Close $114.37 Range $107.08 - $121.58

Q4 2016

Shares 85,065 Value ($000) $11,406 Avg Close $103.40 Range $95.43 - $110.52

Q3 2016

Shares 86,115 Value ($000) $11,081 Avg Close $106.34 Range $100.35 - $110.71

Q2 2016

Shares 86,555 Value ($000) $11,052 Avg Close $104.97 Range $98.46 - $109.21

Q1 2016

Shares 92,555 Value ($000) $12,350 Avg Close $98.37 Range $86.39 - $106.41

Q4 2015

Shares 98,804 Value ($000) $13,067 Avg Close $99.98 Range $90.00 - $106.29

Q3 2015

Shares 100,582 Value ($000) $11,616 Avg Close $90.45 Range $71.95 - $96.64

Q2 2015

Shares 102,822 Value ($000) $11,427 Avg Close $87.09 Range $82.79 - $90.45

Q1 2015

Shares 109,264 Value ($000) $12,413 Avg Close $85.33 Range $77.44 - $91.62

Q4 2014

Shares 124,711 Value ($000) $13,091 Avg Close $74.81 Range $66.39 - $81.90

Q3 2014

Shares 139,801 Value ($000) $12,825 Avg Close $65.73 Range $59.63 - $72.08

Q2 2014

Shares 149,429 Value ($000) $12,098 Avg Close $60.11 Range $56.74 - $62.32

Q1 2014

Shares 184,779 Value ($000) $14,622 Avg Close $60.23 Range $55.93 - $62.91

Q4 2013

Shares 300,364 Value ($000) $24,732 Avg Close $58.72 Range $55.49 - $62.36

Q3 2013

Shares 343,014 Value ($000) $26,018 Avg Close $57.87 Range $54.34 - $60.80

Q2 2013

Shares 380,088 Value ($000) $29,445 Avg Close $56.05 Range $51.78 - $60.75

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	23,247	$7,999	$364.59	$329.24 - $402.53
Q3 2025	23,272	$9,430	$389.16	$348.22 - $424.01
Q2 2025	23,622	$8,661	$355.91	$320.39 - $382.68
Q1 2025	23,272	$8,529	$380.72	$339.00 - $415.82
Q4 2024	24,222	$9,422	$397.26	$370.48 - $426.44
Q3 2024	24,432	$9,900	$352.64	$319.93 - $393.38
Q2 2024	24,482	$8,428	$327.56	$310.19 - $367.07
Q1 2024	24,817	$9,520	$348.54	$320.55 - $380.22
Q4 2023	25,317	$8,774	$293.72	$259.45 - $338.01
Q3 2023	25,367	$7,665	$302.97	$282.83 - $317.88
Q2 2023	25,417	$7,896	$276.41	$258.60 - $296.53
Q1 2023	26,367	$7,781	$284.64	$261.25 - $316.39
Q4 2022	28,467	$8,992	$281.19	$246.71 - $321.75
Q3 2022	29,173	$8,050	$270.67	$244.63 - $304.68
Q2 2022	29,906	$8,202	$269.01	$242.03 - $289.51
Q1 2022	30,076	$9,003	$313.99	$270.51 - $377.65
Q4 2021	30,878	$12,815	$343.18	$291.78 - $380.16
Q3 2021	32,056	$10,523	$294.54	$281.92 - $309.40
Q2 2021	34,844	$11,111	$283.84	$267.23 - $307.97
Q1 2021	37,019	$11,300	$244.44	$218.31 - $274.41
Q4 2020	37,444	$9,946	$242.47	$229.06 - $257.69
Q3 2020	39,762	$11,042	$237.65	$215.67 - $256.60
Q2 2020	45,337	$11,357	$199.72	$151.50 - $227.11
Q1 2020	45,672	$8,527	$190.13	$122.45 - $213.95
Q4 2019	52,373	$11,437	$194.99	$182.16 - $205.67
Q3 2019	53,020	$12,302	$187.08	$170.03 - $202.39
Q2 2019	53,570	$11,141	$169.54	$158.01 - $181.08
Q1 2019	58,005	$11,131	$154.70	$141.63 - $163.03
Q4 2018	60,855	$10,456	$150.39	$133.11 - $175.59
Q3 2018	62,500	$12,947	$167.96	$159.12 - $180.31
Q2 2018	62,475	$12,189	$155.00	$141.12 - $167.88
Q1 2018	63,570	$11,331	$154.72	$142.07 - $170.94
Q4 2017	68,885	$13,056	$141.67	$131.51 - $157.67
Q3 2017	70,430	$11,520	$125.16	$117.48 - $134.04
Q2 2017	74,055	$11,360	$124.48	$118.03 - $130.25
Q1 2017	74,430	$10,929	$114.37	$107.08 - $121.58
Q4 2016	85,065	$11,406	$103.40	$95.43 - $110.52
Q3 2016	86,115	$11,081	$106.34	$100.35 - $110.71
Q2 2016	86,555	$11,052	$104.97	$98.46 - $109.21
Q1 2016	92,555	$12,350	$98.37	$86.39 - $106.41
Q4 2015	98,804	$13,067	$99.98	$90.00 - $106.29
Q3 2015	100,582	$11,616	$90.45	$71.95 - $96.64
Q2 2015	102,822	$11,427	$87.09	$82.79 - $90.45
Q1 2015	109,264	$12,413	$85.33	$77.44 - $91.62
Q4 2014	124,711	$13,091	$74.81	$66.39 - $81.90
Q3 2014	139,801	$12,825	$65.73	$59.63 - $72.08
Q2 2014	149,429	$12,098	$60.11	$56.74 - $62.32
Q1 2014	184,779	$14,622	$60.23	$55.93 - $62.91
Q4 2013	300,364	$24,732	$58.72	$55.49 - $62.36
Q3 2013	343,014	$26,018	$57.87	$54.34 - $60.80
Q2 2013	380,088	$29,445	$56.05	$51.78 - $60.75