HOME DEPOT INC

Ticker: HD CUSIP: 437076102 Class: Common Stock

DUNCKER STREETT & CO INC's Holding History (CIK: 0001020585)

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

Q4 2025

Shares 10,282 Value ($000) $3,538 Avg Close $364.59 Range $329.24 - $402.53

Q3 2025

Shares 10,269 Value ($000) $4,161 Avg Close $389.16 Range $348.22 - $424.01

Q2 2025

Shares 8,974 Value ($000) $3,290 Avg Close $355.91 Range $320.39 - $382.68

Q1 2025

Shares 15,194 Value ($000) $5,568 Avg Close $380.72 Range $339.00 - $415.82

Q4 2024

Shares 15,229 Value ($000) $5,924 Avg Close $397.26 Range $370.48 - $426.44

Q3 2024

Shares 15,101 Value ($000) $6,119 Avg Close $352.64 Range $319.93 - $393.38

Q2 2024

Shares 14,951 Value ($000) $5,147 Avg Close $327.56 Range $310.19 - $367.07

Q1 2024

Shares 15,100 Value ($000) $5,792 Avg Close $348.54 Range $320.55 - $380.22

Q4 2023

Shares 15,159 Value ($000) $5,253 Avg Close $293.72 Range $259.45 - $338.01

Q3 2023

Shares 15,158 Value ($000) $4,580 Avg Close $302.97 Range $282.83 - $317.88

Q2 2023

Shares 15,157 Value ($000) $4,708 Avg Close $276.41 Range $258.60 - $296.53

Q1 2023

Shares 15,056 Value ($000) $4,443 Avg Close $284.64 Range $261.25 - $316.39

Q4 2022

Shares 15,205 Value ($000) $4,803 Avg Close $281.19 Range $246.71 - $321.75

Q3 2022

Shares 15,055 Value ($000) $4,154 Avg Close $270.67 Range $244.63 - $304.68

Q2 2022

Shares 15,305 Value ($000) $4,198 Avg Close $269.01 Range $242.03 - $289.51

Q1 2022

Shares 15,505 Value ($000) $4,641 Avg Close $313.99 Range $270.51 - $377.65

Q4 2021

Shares 17,512 Value ($000) $7,268 Avg Close $343.18 Range $291.78 - $380.16

Q3 2021

Shares 17,982 Value ($000) $5,903 Avg Close $294.54 Range $281.92 - $309.40

Q2 2021

Shares 18,635 Value ($000) $5,943 Avg Close $283.84 Range $267.23 - $307.97

Q1 2021

Shares 18,762 Value ($000) $5,727 Avg Close $244.44 Range $218.31 - $274.41

Q4 2020

Shares 21,112 Value ($000) $5,608 Avg Close $242.47 Range $229.06 - $257.69

Q3 2020

Shares 20,373 Value ($000) $5,658 Avg Close $237.65 Range $215.67 - $256.60

Q2 2020

Shares 20,423 Value ($000) $5,116 Avg Close $199.72 Range $151.50 - $227.11

Q1 2020

Shares 21,423 Value ($000) $4,000 Avg Close $190.13 Range $122.45 - $213.95

Q4 2019

Shares 21,743 Value ($000) $4,748 Avg Close $194.99 Range $182.16 - $205.67

Q3 2019

Shares 22,790 Value ($000) $5,288 Avg Close $187.08 Range $170.03 - $202.39

Q2 2019

Shares 22,790 Value ($000) $4,740 Avg Close $169.54 Range $158.01 - $181.08

Q1 2019

Shares 23,325 Value ($000) $4,476 Avg Close $154.70 Range $141.63 - $163.03

Q4 2018

Shares 21,255 Value ($000) $3,652 Avg Close $150.39 Range $133.11 - $175.59

Q3 2018

Shares 21,355 Value ($000) $4,424 Avg Close $167.96 Range $159.12 - $180.31

Q2 2018

Shares 21,455 Value ($000) $4,186 Avg Close $155.00 Range $141.12 - $167.88

Q1 2018

Shares 21,255 Value ($000) $3,788 Avg Close $154.72 Range $142.07 - $170.94

Q4 2017

Shares 21,255 Value ($000) $4,029 Avg Close $141.67 Range $131.51 - $157.67

Q3 2017

Shares 16,455 Value ($000) $2,692 Avg Close $125.16 Range $117.48 - $134.04

Q2 2017

Shares 16,580 Value ($000) $2,543 Avg Close $124.48 Range $118.03 - $130.25

Q1 2017

Shares 16,230 Value ($000) $2,383 Avg Close $114.37 Range $107.08 - $121.58

Q4 2016

Shares 15,688 Value ($000) $2,103 Avg Close $103.40 Range $95.43 - $110.52

Q3 2016

Shares 16,218 Value ($000) $2,087 Avg Close $106.34 Range $100.35 - $110.71

Q2 2016

Shares 15,618 Value ($000) $1,995 Avg Close $104.97 Range $98.46 - $109.21

Q1 2016

Shares 14,068 Value ($000) $1,877 Avg Close $98.37 Range $86.39 - $106.41

Q4 2015

Shares 14,043 Value ($000) $1,857 Avg Close $99.98 Range $90.00 - $106.29

Q3 2015

Shares 13,815 Value ($000) $1,595 Avg Close $90.45 Range $71.95 - $96.64

Q2 2015

Shares 13,965 Value ($000) $1,552 Avg Close $87.09 Range $82.79 - $90.45

Q1 2015

Shares 16,265 Value ($000) $1,848 Avg Close $85.33 Range $77.44 - $91.62

Q4 2014

Shares 16,865 Value ($000) $1,770 Avg Close $74.81 Range $66.39 - $81.90

Q3 2014

Shares 17,215 Value ($000) $1,580 Avg Close $65.73 Range $59.63 - $72.08

Q2 2014

Shares 17,645 Value ($000) $1,429 Avg Close $60.11 Range $56.74 - $62.32

Q1 2014

Shares 14,695 Value ($000) $1,163 Avg Close $60.23 Range $55.93 - $62.91

Q4 2013

Shares 14,640 Value ($000) $1,205 Avg Close $58.72 Range $55.49 - $62.36

Q3 2013

Shares 15,040 Value ($000) $1,141 Avg Close $57.87 Range $54.34 - $60.80

Q2 2013

Shares 19,040 Value ($000) $1,475 Avg Close $56.05 Range $51.78 - $60.75

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	10,282	$3,538	$364.59	$329.24 - $402.53
Q3 2025	10,269	$4,161	$389.16	$348.22 - $424.01
Q2 2025	8,974	$3,290	$355.91	$320.39 - $382.68
Q1 2025	15,194	$5,568	$380.72	$339.00 - $415.82
Q4 2024	15,229	$5,924	$397.26	$370.48 - $426.44
Q3 2024	15,101	$6,119	$352.64	$319.93 - $393.38
Q2 2024	14,951	$5,147	$327.56	$310.19 - $367.07
Q1 2024	15,100	$5,792	$348.54	$320.55 - $380.22
Q4 2023	15,159	$5,253	$293.72	$259.45 - $338.01
Q3 2023	15,158	$4,580	$302.97	$282.83 - $317.88
Q2 2023	15,157	$4,708	$276.41	$258.60 - $296.53
Q1 2023	15,056	$4,443	$284.64	$261.25 - $316.39
Q4 2022	15,205	$4,803	$281.19	$246.71 - $321.75
Q3 2022	15,055	$4,154	$270.67	$244.63 - $304.68
Q2 2022	15,305	$4,198	$269.01	$242.03 - $289.51
Q1 2022	15,505	$4,641	$313.99	$270.51 - $377.65
Q4 2021	17,512	$7,268	$343.18	$291.78 - $380.16
Q3 2021	17,982	$5,903	$294.54	$281.92 - $309.40
Q2 2021	18,635	$5,943	$283.84	$267.23 - $307.97
Q1 2021	18,762	$5,727	$244.44	$218.31 - $274.41
Q4 2020	21,112	$5,608	$242.47	$229.06 - $257.69
Q3 2020	20,373	$5,658	$237.65	$215.67 - $256.60
Q2 2020	20,423	$5,116	$199.72	$151.50 - $227.11
Q1 2020	21,423	$4,000	$190.13	$122.45 - $213.95
Q4 2019	21,743	$4,748	$194.99	$182.16 - $205.67
Q3 2019	22,790	$5,288	$187.08	$170.03 - $202.39
Q2 2019	22,790	$4,740	$169.54	$158.01 - $181.08
Q1 2019	23,325	$4,476	$154.70	$141.63 - $163.03
Q4 2018	21,255	$3,652	$150.39	$133.11 - $175.59
Q3 2018	21,355	$4,424	$167.96	$159.12 - $180.31
Q2 2018	21,455	$4,186	$155.00	$141.12 - $167.88
Q1 2018	21,255	$3,788	$154.72	$142.07 - $170.94
Q4 2017	21,255	$4,029	$141.67	$131.51 - $157.67
Q3 2017	16,455	$2,692	$125.16	$117.48 - $134.04
Q2 2017	16,580	$2,543	$124.48	$118.03 - $130.25
Q1 2017	16,230	$2,383	$114.37	$107.08 - $121.58
Q4 2016	15,688	$2,103	$103.40	$95.43 - $110.52
Q3 2016	16,218	$2,087	$106.34	$100.35 - $110.71
Q2 2016	15,618	$1,995	$104.97	$98.46 - $109.21
Q1 2016	14,068	$1,877	$98.37	$86.39 - $106.41
Q4 2015	14,043	$1,857	$99.98	$90.00 - $106.29
Q3 2015	13,815	$1,595	$90.45	$71.95 - $96.64
Q2 2015	13,965	$1,552	$87.09	$82.79 - $90.45
Q1 2015	16,265	$1,848	$85.33	$77.44 - $91.62
Q4 2014	16,865	$1,770	$74.81	$66.39 - $81.90
Q3 2014	17,215	$1,580	$65.73	$59.63 - $72.08
Q2 2014	17,645	$1,429	$60.11	$56.74 - $62.32
Q1 2014	14,695	$1,163	$60.23	$55.93 - $62.91
Q4 2013	14,640	$1,205	$58.72	$55.49 - $62.36
Q3 2013	15,040	$1,141	$57.87	$54.34 - $60.80
Q2 2013	19,040	$1,475	$56.05	$51.78 - $60.75