HOME DEPOT INC

Ticker: HD CUSIP: 437076102 Class: Common Stock

OSBORNE PARTNERS CAPITAL MANAGEMENT, LLC's Holding History (CIK: 0001005607)

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

Q4 2025

Shares 19,096 Value ($000) $6,571 Avg Close $364.59 Range $329.24 - $402.53

Q3 2025

Shares 19,337 Value ($000) $7,835 Avg Close $389.16 Range $348.22 - $424.01

Q2 2025

Shares 19,404 Value ($000) $7,114 Avg Close $355.91 Range $320.39 - $382.68

Q1 2025

Shares 19,621 Value ($000) $7,191 Avg Close $380.72 Range $339.00 - $415.82

Q4 2024

Shares 19,577 Value ($000) $7,615 Avg Close $397.26 Range $370.48 - $426.44

Q3 2024

Shares 19,610 Value ($000) $7,946 Avg Close $352.64 Range $319.93 - $393.38

Q2 2024

Shares 21,649 Value ($000) $7,452 Avg Close $327.56 Range $310.19 - $367.07

Q1 2024

Shares 21,794 Value ($000) $8,360 Avg Close $348.54 Range $320.55 - $380.22

Q4 2023

Shares 22,278 Value ($000) $7,721 Avg Close $293.72 Range $259.45 - $338.01

Q3 2023

Shares 22,330 Value ($000) $6,747 Avg Close $302.97 Range $282.83 - $317.88

Q2 2023

Shares 21,060 Value ($000) $6,542 Avg Close $276.41 Range $258.60 - $296.53

Q1 2023

Shares 21,066 Value ($000) $6,217 Avg Close $284.64 Range $261.25 - $316.39

Q4 2022

Shares 21,174 Value ($000) $6,688 Avg Close $281.19 Range $246.71 - $321.75

Q3 2022

Shares 21,219 Value ($000) $5,855 Avg Close $270.67 Range $244.63 - $304.68

Q2 2022

Shares 34,008 Value ($000) $9,327 Avg Close $269.01 Range $242.03 - $289.51

Q1 2022

Shares 959 Value ($000) $287 Avg Close $313.99 Range $270.51 - $377.65

Q4 2021

Shares 1,148 Value ($000) $476 Avg Close $343.18 Range $291.78 - $380.16

Q3 2021

Shares 1,095 Value ($000) $359 Avg Close $294.54 Range $281.92 - $309.40

Q2 2021

Shares 1,336 Value ($000) $426 Avg Close $283.84 Range $267.23 - $307.97

Q1 2021

Shares 1,114 Value ($000) $340 Avg Close $244.44 Range $218.31 - $274.41

Q4 2020

Shares 33,974 Value ($000) $9,024 Avg Close $242.47 Range $229.06 - $257.69

Q3 2020

Shares 974 Value ($000) $271 Avg Close $237.65 Range $215.67 - $256.60

Q2 2020

Shares 987 Value ($000) $247 Avg Close $199.72 Range $151.50 - $227.11

Q4 2019

Shares 1,124 Value ($000) $245 Avg Close $194.99 Range $182.16 - $205.67

Q3 2019

Shares 12,692 Value ($000) $2,945 Avg Close $187.08 Range $170.03 - $202.39

Q2 2019

Shares 12,610 Value ($000) $2,622 Avg Close $169.54 Range $158.01 - $181.08

Q1 2019

Shares 12,740 Value ($000) $2,445 Avg Close $154.70 Range $141.63 - $163.03

Q4 2018

Shares 45,877 Value ($000) $7,883 Avg Close $150.39 Range $133.11 - $175.59

Q3 2018

Shares 45,755 Value ($000) $9,478 Avg Close $167.96 Range $159.12 - $180.31

Q2 2018

Shares 46,161 Value ($000) $9,006 Avg Close $155.00 Range $141.12 - $167.88

Q1 2018

Shares 46,359 Value ($000) $8,263 Avg Close $154.72 Range $142.07 - $170.94

Q4 2017

Shares 46,522 Value ($000) $8,817 Avg Close $141.67 Range $131.51 - $157.67

Q3 2017

Shares 46,504 Value ($000) $7,606 Avg Close $125.16 Range $117.48 - $134.04

Q2 2017

Shares 47,794 Value ($000) $7,332 Avg Close $124.48 Range $118.03 - $130.25

Q1 2017

Shares 47,294 Value ($000) $6,944 Avg Close $114.37 Range $107.08 - $121.58

Q4 2016

Shares 47,514 Value ($000) $6,371 Avg Close $103.40 Range $95.43 - $110.52

Q3 2016

Shares 47,539 Value ($000) $6,117 Avg Close $106.34 Range $100.35 - $110.71

Q2 2016

Shares 50,617 Value ($000) $6,463 Avg Close $104.97 Range $98.46 - $109.21

Q1 2016

Shares 50,811 Value ($000) $6,780 Avg Close $98.37 Range $86.39 - $106.41

Q4 2015

Shares 50,929 Value ($000) $6,735 Avg Close $99.98 Range $90.00 - $106.29

Q3 2015

Shares 51,364 Value ($000) $5,932 Avg Close $90.45 Range $71.95 - $96.64

Q2 2015

Shares 51,364 Value ($000) $5,708 Avg Close $87.09 Range $82.79 - $90.45

Q1 2015

Shares 51,281 Value ($000) $5,826 Avg Close $85.33 Range $77.44 - $91.62

Q4 2014

Shares 52,461 Value ($000) $5,507 Avg Close $74.81 Range $66.39 - $81.90

Q3 2014

Shares 53,396 Value ($000) $4,899 Avg Close $65.73 Range $59.63 - $72.08

Q2 2014

Shares 56,852 Value ($000) $4,603 Avg Close $60.11 Range $56.74 - $62.32

Q1 2014

Shares 59,724 Value ($000) $4,726 Avg Close $60.23 Range $55.93 - $62.91

Q4 2013

Shares 59,165 Value ($000) $4,872 Avg Close $58.72 Range $55.49 - $62.36

Q3 2013

Shares 59,094 Value ($000) $4,482 Avg Close $57.87 Range $54.34 - $60.80

Q2 2013

Shares 57,639 Value ($000) $4,465 Avg Close $56.05 Range $51.78 - $60.75

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	19,096	$6,571	$364.59	$329.24 - $402.53
Q3 2025	19,337	$7,835	$389.16	$348.22 - $424.01
Q2 2025	19,404	$7,114	$355.91	$320.39 - $382.68
Q1 2025	19,621	$7,191	$380.72	$339.00 - $415.82
Q4 2024	19,577	$7,615	$397.26	$370.48 - $426.44
Q3 2024	19,610	$7,946	$352.64	$319.93 - $393.38
Q2 2024	21,649	$7,452	$327.56	$310.19 - $367.07
Q1 2024	21,794	$8,360	$348.54	$320.55 - $380.22
Q4 2023	22,278	$7,721	$293.72	$259.45 - $338.01
Q3 2023	22,330	$6,747	$302.97	$282.83 - $317.88
Q2 2023	21,060	$6,542	$276.41	$258.60 - $296.53
Q1 2023	21,066	$6,217	$284.64	$261.25 - $316.39
Q4 2022	21,174	$6,688	$281.19	$246.71 - $321.75
Q3 2022	21,219	$5,855	$270.67	$244.63 - $304.68
Q2 2022	34,008	$9,327	$269.01	$242.03 - $289.51
Q1 2022	959	$287	$313.99	$270.51 - $377.65
Q4 2021	1,148	$476	$343.18	$291.78 - $380.16
Q3 2021	1,095	$359	$294.54	$281.92 - $309.40
Q2 2021	1,336	$426	$283.84	$267.23 - $307.97
Q1 2021	1,114	$340	$244.44	$218.31 - $274.41
Q4 2020	33,974	$9,024	$242.47	$229.06 - $257.69
Q3 2020	974	$271	$237.65	$215.67 - $256.60
Q2 2020	987	$247	$199.72	$151.50 - $227.11
Q4 2019	1,124	$245	$194.99	$182.16 - $205.67
Q3 2019	12,692	$2,945	$187.08	$170.03 - $202.39
Q2 2019	12,610	$2,622	$169.54	$158.01 - $181.08
Q1 2019	12,740	$2,445	$154.70	$141.63 - $163.03
Q4 2018	45,877	$7,883	$150.39	$133.11 - $175.59
Q3 2018	45,755	$9,478	$167.96	$159.12 - $180.31
Q2 2018	46,161	$9,006	$155.00	$141.12 - $167.88
Q1 2018	46,359	$8,263	$154.72	$142.07 - $170.94
Q4 2017	46,522	$8,817	$141.67	$131.51 - $157.67
Q3 2017	46,504	$7,606	$125.16	$117.48 - $134.04
Q2 2017	47,794	$7,332	$124.48	$118.03 - $130.25
Q1 2017	47,294	$6,944	$114.37	$107.08 - $121.58
Q4 2016	47,514	$6,371	$103.40	$95.43 - $110.52
Q3 2016	47,539	$6,117	$106.34	$100.35 - $110.71
Q2 2016	50,617	$6,463	$104.97	$98.46 - $109.21
Q1 2016	50,811	$6,780	$98.37	$86.39 - $106.41
Q4 2015	50,929	$6,735	$99.98	$90.00 - $106.29
Q3 2015	51,364	$5,932	$90.45	$71.95 - $96.64
Q2 2015	51,364	$5,708	$87.09	$82.79 - $90.45
Q1 2015	51,281	$5,826	$85.33	$77.44 - $91.62
Q4 2014	52,461	$5,507	$74.81	$66.39 - $81.90
Q3 2014	53,396	$4,899	$65.73	$59.63 - $72.08
Q2 2014	56,852	$4,603	$60.11	$56.74 - $62.32
Q1 2014	59,724	$4,726	$60.23	$55.93 - $62.91
Q4 2013	59,165	$4,872	$58.72	$55.49 - $62.36
Q3 2013	59,094	$4,482	$57.87	$54.34 - $60.80
Q2 2013	57,639	$4,465	$56.05	$51.78 - $60.75