HOME DEPOT INC

Ticker: HD CUSIP: 437076102 Class: Common Stock

UMB Bank, n.a.'s Holding History (CIK: 0000933429)

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

Q4 2025

Shares 164,046 Value ($000) $56,448 Avg Close $364.59 Range $329.24 - $402.53

Q3 2025

Shares 160,390 Value ($000) $64,988 Avg Close $389.16 Range $348.22 - $424.01

Q2 2025

Shares 162,778 Value ($000) $59,681 Avg Close $355.91 Range $320.39 - $382.68

Q1 2025

Shares 165,655 Value ($000) $60,711 Avg Close $380.72 Range $339.00 - $415.82

Q4 2024

Shares 167,999 Value ($000) $65,350 Avg Close $397.26 Range $370.48 - $426.44

Q3 2024

Shares 159,052 Value ($000) $64,448 Avg Close $352.64 Range $319.93 - $393.38

Q2 2024

Shares 163,270 Value ($000) $56,204 Avg Close $327.56 Range $310.19 - $367.07

Q1 2024

Shares 165,136 Value ($000) $63,346 Avg Close $348.54 Range $320.55 - $380.22

Q4 2023

Shares 167,388 Value ($000) $58,008 Avg Close $293.72 Range $259.45 - $338.01

Q3 2023

Shares 169,134 Value ($000) $51,106 Avg Close $302.97 Range $282.83 - $317.88

Q2 2023

Shares 175,263 Value ($000) $54,444 Avg Close $276.41 Range $258.60 - $296.53

Q1 2023

Shares 176,768 Value ($000) $52,168 Avg Close $284.64 Range $261.25 - $316.39

Q4 2022

Shares 178,270 Value ($000) $56 Avg Close $281.19 Range $246.71 - $321.75

Q3 2022

Shares 180,784 Value ($000) $49,886 Avg Close $270.67 Range $244.63 - $304.68

Q2 2022

Shares 182,068 Value ($000) $49,936 Avg Close $269.01 Range $242.03 - $289.51

Q1 2022

Shares 184,925 Value ($000) $55,353 Avg Close $313.99 Range $270.51 - $377.65

Q4 2021

Shares 196,114 Value ($000) $81,389 Avg Close $343.18 Range $291.78 - $380.16

Q3 2021

Shares 182,597 Value ($000) $59,940 Avg Close $294.54 Range $281.92 - $309.40

Q2 2021

Shares 197,392 Value ($000) $62,946 Avg Close $283.84 Range $267.23 - $307.97

Q1 2021

Shares 201,121 Value ($000) $61,392 Avg Close $244.44 Range $218.31 - $274.41

Q4 2020

Shares 195,798 Value ($000) $52,008 Avg Close $242.47 Range $229.06 - $257.69

Q3 2020

Shares 204,342 Value ($000) $51,190 Avg Close $237.65 Range $215.67 - $256.60

Q2 2020

Shares 204,342 Value ($000) $51,190 Avg Close $199.72 Range $151.50 - $227.11

Q1 2020

Shares 207,041 Value ($000) $38,657 Avg Close $190.13 Range $122.45 - $213.95

Q4 2019

Shares 222,900 Value ($000) $48,677 Avg Close $194.99 Range $182.16 - $205.67

Q3 2019

Shares 222,125 Value ($000) $51,537 Avg Close $187.08 Range $170.03 - $202.39

Q2 2019

Shares 217,085 Value ($000) $45,147 Avg Close $169.54 Range $158.01 - $181.08

Q1 2019

Shares 222,619 Value ($000) $42,718 Avg Close $154.70 Range $141.63 - $163.03

Q4 2018

Shares 226,285 Value ($000) $38,880 Avg Close $150.39 Range $133.11 - $175.59

Q3 2018

Shares 224,493 Value ($000) $46,503 Avg Close $167.96 Range $159.12 - $180.31

Q2 2018

Shares 220,427 Value ($000) $43,005 Avg Close $155.00 Range $141.12 - $167.88

Q1 2018

Shares 211,467 Value ($000) $37,692 Avg Close $154.72 Range $142.07 - $170.94

Q4 2017

Shares 211,796 Value ($000) $40,142 Avg Close $141.67 Range $131.51 - $157.67

Q3 2017

Shares 211,107 Value ($000) $34,529 Avg Close $125.16 Range $117.48 - $134.04

Q2 2017

Shares 219,875 Value ($000) $33,729 Avg Close $124.48 Range $118.03 - $130.25

Q1 2017

Shares 226,219 Value ($000) $33,216 Avg Close $114.37 Range $107.08 - $121.58

Q4 2016

Shares 221,357 Value ($000) $29,680 Avg Close $103.40 Range $95.43 - $110.52

Q3 2016

Shares 254,518 Value ($000) $32,751 Avg Close $106.34 Range $100.35 - $110.71

Q2 2016

Shares 253,949 Value ($000) $32,427 Avg Close $104.97 Range $98.46 - $109.21

Q1 2016

Shares 279,521 Value ($000) $37,297 Avg Close $98.37 Range $86.39 - $106.41

Q4 2015

Shares 274,655 Value ($000) $36,324 Avg Close $99.98 Range $90.00 - $106.29

Q3 2015

Shares 277,062 Value ($000) $31,998 Avg Close $90.45 Range $71.95 - $96.64

Q2 2015

Shares 241,577 Value ($000) $26,847 Avg Close $87.09 Range $82.79 - $90.45

Q1 2015

Shares 243,408 Value ($000) $27,654 Avg Close $85.33 Range $77.44 - $91.62

Q4 2014

Shares 207,334 Value ($000) $21,764 Avg Close $74.81 Range $66.39 - $81.90

Q3 2014

Shares 207,941 Value ($000) $19,077 Avg Close $65.73 Range $59.63 - $72.08

Q2 2014

Shares 217,412 Value ($000) $17,602 Avg Close $60.11 Range $56.74 - $62.32

Q1 2014

Shares 266,250 Value ($000) $21,068 Avg Close $60.23 Range $55.93 - $62.91

Q4 2013

Shares 266,210 Value ($000) $21,920 Avg Close $58.72 Range $55.49 - $62.36

Q3 2013

Shares 275,007 Value ($000) $20,859 Avg Close $57.87 Range $54.34 - $60.80

Q2 2013

Shares 331,513 Value ($000) $25,683 Avg Close $56.05 Range $51.78 - $60.75

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	164,046	$56,448	$364.59	$329.24 - $402.53
Q3 2025	160,390	$64,988	$389.16	$348.22 - $424.01
Q2 2025	162,778	$59,681	$355.91	$320.39 - $382.68
Q1 2025	165,655	$60,711	$380.72	$339.00 - $415.82
Q4 2024	167,999	$65,350	$397.26	$370.48 - $426.44
Q3 2024	159,052	$64,448	$352.64	$319.93 - $393.38
Q2 2024	163,270	$56,204	$327.56	$310.19 - $367.07
Q1 2024	165,136	$63,346	$348.54	$320.55 - $380.22
Q4 2023	167,388	$58,008	$293.72	$259.45 - $338.01
Q3 2023	169,134	$51,106	$302.97	$282.83 - $317.88
Q2 2023	175,263	$54,444	$276.41	$258.60 - $296.53
Q1 2023	176,768	$52,168	$284.64	$261.25 - $316.39
Q4 2022	178,270	$56	$281.19	$246.71 - $321.75
Q3 2022	180,784	$49,886	$270.67	$244.63 - $304.68
Q2 2022	182,068	$49,936	$269.01	$242.03 - $289.51
Q1 2022	184,925	$55,353	$313.99	$270.51 - $377.65
Q4 2021	196,114	$81,389	$343.18	$291.78 - $380.16
Q3 2021	182,597	$59,940	$294.54	$281.92 - $309.40
Q2 2021	197,392	$62,946	$283.84	$267.23 - $307.97
Q1 2021	201,121	$61,392	$244.44	$218.31 - $274.41
Q4 2020	195,798	$52,008	$242.47	$229.06 - $257.69
Q3 2020	204,342	$51,190	$237.65	$215.67 - $256.60
Q2 2020	204,342	$51,190	$199.72	$151.50 - $227.11
Q1 2020	207,041	$38,657	$190.13	$122.45 - $213.95
Q4 2019	222,900	$48,677	$194.99	$182.16 - $205.67
Q3 2019	222,125	$51,537	$187.08	$170.03 - $202.39
Q2 2019	217,085	$45,147	$169.54	$158.01 - $181.08
Q1 2019	222,619	$42,718	$154.70	$141.63 - $163.03
Q4 2018	226,285	$38,880	$150.39	$133.11 - $175.59
Q3 2018	224,493	$46,503	$167.96	$159.12 - $180.31
Q2 2018	220,427	$43,005	$155.00	$141.12 - $167.88
Q1 2018	211,467	$37,692	$154.72	$142.07 - $170.94
Q4 2017	211,796	$40,142	$141.67	$131.51 - $157.67
Q3 2017	211,107	$34,529	$125.16	$117.48 - $134.04
Q2 2017	219,875	$33,729	$124.48	$118.03 - $130.25
Q1 2017	226,219	$33,216	$114.37	$107.08 - $121.58
Q4 2016	221,357	$29,680	$103.40	$95.43 - $110.52
Q3 2016	254,518	$32,751	$106.34	$100.35 - $110.71
Q2 2016	253,949	$32,427	$104.97	$98.46 - $109.21
Q1 2016	279,521	$37,297	$98.37	$86.39 - $106.41
Q4 2015	274,655	$36,324	$99.98	$90.00 - $106.29
Q3 2015	277,062	$31,998	$90.45	$71.95 - $96.64
Q2 2015	241,577	$26,847	$87.09	$82.79 - $90.45
Q1 2015	243,408	$27,654	$85.33	$77.44 - $91.62
Q4 2014	207,334	$21,764	$74.81	$66.39 - $81.90
Q3 2014	207,941	$19,077	$65.73	$59.63 - $72.08
Q2 2014	217,412	$17,602	$60.11	$56.74 - $62.32
Q1 2014	266,250	$21,068	$60.23	$55.93 - $62.91
Q4 2013	266,210	$21,920	$58.72	$55.49 - $62.36
Q3 2013	275,007	$20,859	$57.87	$54.34 - $60.80
Q2 2013	331,513	$25,683	$56.05	$51.78 - $60.75