HOME DEPOT INC

Ticker: HD CUSIP: 437076102 Class: Common Stock

CAPE COD FIVE CENTS SAVINGS BANK's Holding History (CIK: 0001054646)

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

Q4 2025

Shares 28,912 Value ($000) $11,715 Avg Close $364.59 Range $329.24 - $402.53

Q3 2025

Shares 28,912 Value ($000) $11,715 Avg Close $389.16 Range $348.22 - $424.01

Q2 2025

Shares 28,912 Value ($000) $11,715 Avg Close $355.91 Range $320.39 - $382.68

Q1 2025

Shares 28,912 Value ($000) $11,715 Avg Close $380.72 Range $339.00 - $415.82

Q4 2024

Shares 28,912 Value ($000) $11,715 Avg Close $397.26 Range $370.48 - $426.44

Q3 2024

Shares 28,912 Value ($000) $11,715 Avg Close $352.64 Range $319.93 - $393.38

Q2 2024

Shares 33,681 Value ($000) $11,594 Avg Close $327.56 Range $310.19 - $367.07

Q1 2024

Shares 34,451 Value ($000) $13,215 Avg Close $348.54 Range $320.55 - $380.22

Q4 2023

Shares 34,906 Value ($000) $12,097 Avg Close $293.72 Range $259.45 - $338.01

Q3 2023

Shares 72,994 Value ($000) $22,056 Avg Close $302.97 Range $282.83 - $317.88

Q2 2023

Shares 37,189 Value ($000) $11,552 Avg Close $276.41 Range $258.60 - $296.53

Q1 2023

Shares 36,771 Value ($000) $10,852 Avg Close $284.64 Range $261.25 - $316.39

Q4 2022

Shares 37,715 Value ($000) $11,913 Avg Close $281.19 Range $246.71 - $321.75

Q3 2022

Shares 38,696 Value ($000) $10,678 Avg Close $270.67 Range $244.63 - $304.68

Q2 2022

Shares 39,295 Value ($000) $10,778 Avg Close $269.01 Range $242.03 - $289.51

Q1 2022

Shares 37,788 Value ($000) $11,311 Avg Close $313.99 Range $270.51 - $377.65

Q4 2021

Shares 38,970 Value ($000) $16,173 Avg Close $343.18 Range $291.78 - $380.16

Q3 2021

Shares 40,409 Value ($000) $13,265 Avg Close $294.54 Range $281.92 - $309.40

Q2 2021

Shares 42,562 Value ($000) $13,573 Avg Close $283.84 Range $267.23 - $307.97

Q1 2021

Shares 43,098 Value ($000) $13,155 Avg Close $244.44 Range $218.31 - $274.41

Q4 2020

Shares 43,221 Value ($000) $11,480 Avg Close $242.47 Range $229.06 - $257.69

Q3 2020

Shares 39,647 Value ($000) $11,010 Avg Close $237.65 Range $215.67 - $256.60

Q2 2020

Shares 40,731 Value ($000) $10,204 Avg Close $199.72 Range $151.50 - $227.11

Q1 2020

Shares 41,590 Value ($000) $7,765 Avg Close $190.13 Range $122.45 - $213.95

Q4 2019

Shares 42,020 Value ($000) $9,177 Avg Close $194.99 Range $182.16 - $205.67

Q3 2019

Shares 43,108 Value ($000) $10,002 Avg Close $187.08 Range $170.03 - $202.39

Q2 2019

Shares 43,913 Value ($000) $9,133 Avg Close $169.54 Range $158.01 - $181.08

Q1 2019

Shares 45,911 Value ($000) $8,810 Avg Close $154.70 Range $141.63 - $163.03

Q4 2018

Shares 46,261 Value ($000) $7,948 Avg Close $150.39 Range $133.11 - $175.59

Q3 2018

Shares 46,409 Value ($000) $9,614 Avg Close $167.96 Range $159.12 - $180.31

Q2 2018

Shares 40,702 Value ($000) $7,941 Avg Close $155.00 Range $141.12 - $167.88

Q1 2018

Shares 43,293 Value ($000) $7,717 Avg Close $154.72 Range $142.07 - $170.94

Q4 2017

Shares 47,147 Value ($000) $8,936 Avg Close $141.67 Range $131.51 - $157.67

Q3 2017

Shares 51,140 Value ($000) $8,364 Avg Close $125.16 Range $117.48 - $134.04

Q2 2017

Shares 55,922 Value ($000) $8,578 Avg Close $124.48 Range $118.03 - $130.25

Q1 2017

Shares 60,438 Value ($000) $8,874 Avg Close $114.37 Range $107.08 - $121.58

Q4 2016

Shares 69,316 Value ($000) $9,294 Avg Close $103.40 Range $95.43 - $110.52

Q3 2016

Shares 68,779 Value ($000) $8,851 Avg Close $106.34 Range $100.35 - $110.71

Q2 2016

Shares 68,013 Value ($000) $8,684 Avg Close $104.97 Range $98.46 - $109.21

Q1 2016

Shares 69,535 Value ($000) $9,278 Avg Close $98.37 Range $86.39 - $106.41

Q4 2015

Shares 68,351 Value ($000) $9,039 Avg Close $99.98 Range $90.00 - $106.29

Q3 2015

Shares 67,010 Value ($000) $7,739 Avg Close $90.45 Range $71.95 - $96.64

Q2 2015

Shares 67,433 Value ($000) $7,494 Avg Close $87.09 Range $82.79 - $90.45

Q1 2015

Shares 67,468 Value ($000) $7,665 Avg Close $85.33 Range $77.44 - $91.62

Q4 2014

Shares 69,348 Value ($000) $7,279 Avg Close $74.81 Range $66.39 - $81.90

Q3 2014

Shares 70,626 Value ($000) $6,479 Avg Close $65.73 Range $59.63 - $72.08

Q2 2014

Shares 70,011 Value ($000) $5,668 Avg Close $60.11 Range $56.74 - $62.32

Q1 2014

Shares 67,831 Value ($000) $5,368 Avg Close $60.23 Range $55.93 - $62.91

Q4 2013

Shares 63,151 Value ($000) $5,199 Avg Close $58.72 Range $55.49 - $62.36

Q3 2013

Shares 62,630 Value ($000) $4,750 Avg Close $57.87 Range $54.34 - $60.80

Q2 2013

Shares 60,081 Value ($000) $4,654 Avg Close $56.05 Range $51.78 - $60.75

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	28,912	$11,715	$364.59	$329.24 - $402.53
Q3 2025	28,912	$11,715	$389.16	$348.22 - $424.01
Q2 2025	28,912	$11,715	$355.91	$320.39 - $382.68
Q1 2025	28,912	$11,715	$380.72	$339.00 - $415.82
Q4 2024	28,912	$11,715	$397.26	$370.48 - $426.44
Q3 2024	28,912	$11,715	$352.64	$319.93 - $393.38
Q2 2024	33,681	$11,594	$327.56	$310.19 - $367.07
Q1 2024	34,451	$13,215	$348.54	$320.55 - $380.22
Q4 2023	34,906	$12,097	$293.72	$259.45 - $338.01
Q3 2023	72,994	$22,056	$302.97	$282.83 - $317.88
Q2 2023	37,189	$11,552	$276.41	$258.60 - $296.53
Q1 2023	36,771	$10,852	$284.64	$261.25 - $316.39
Q4 2022	37,715	$11,913	$281.19	$246.71 - $321.75
Q3 2022	38,696	$10,678	$270.67	$244.63 - $304.68
Q2 2022	39,295	$10,778	$269.01	$242.03 - $289.51
Q1 2022	37,788	$11,311	$313.99	$270.51 - $377.65
Q4 2021	38,970	$16,173	$343.18	$291.78 - $380.16
Q3 2021	40,409	$13,265	$294.54	$281.92 - $309.40
Q2 2021	42,562	$13,573	$283.84	$267.23 - $307.97
Q1 2021	43,098	$13,155	$244.44	$218.31 - $274.41
Q4 2020	43,221	$11,480	$242.47	$229.06 - $257.69
Q3 2020	39,647	$11,010	$237.65	$215.67 - $256.60
Q2 2020	40,731	$10,204	$199.72	$151.50 - $227.11
Q1 2020	41,590	$7,765	$190.13	$122.45 - $213.95
Q4 2019	42,020	$9,177	$194.99	$182.16 - $205.67
Q3 2019	43,108	$10,002	$187.08	$170.03 - $202.39
Q2 2019	43,913	$9,133	$169.54	$158.01 - $181.08
Q1 2019	45,911	$8,810	$154.70	$141.63 - $163.03
Q4 2018	46,261	$7,948	$150.39	$133.11 - $175.59
Q3 2018	46,409	$9,614	$167.96	$159.12 - $180.31
Q2 2018	40,702	$7,941	$155.00	$141.12 - $167.88
Q1 2018	43,293	$7,717	$154.72	$142.07 - $170.94
Q4 2017	47,147	$8,936	$141.67	$131.51 - $157.67
Q3 2017	51,140	$8,364	$125.16	$117.48 - $134.04
Q2 2017	55,922	$8,578	$124.48	$118.03 - $130.25
Q1 2017	60,438	$8,874	$114.37	$107.08 - $121.58
Q4 2016	69,316	$9,294	$103.40	$95.43 - $110.52
Q3 2016	68,779	$8,851	$106.34	$100.35 - $110.71
Q2 2016	68,013	$8,684	$104.97	$98.46 - $109.21
Q1 2016	69,535	$9,278	$98.37	$86.39 - $106.41
Q4 2015	68,351	$9,039	$99.98	$90.00 - $106.29
Q3 2015	67,010	$7,739	$90.45	$71.95 - $96.64
Q2 2015	67,433	$7,494	$87.09	$82.79 - $90.45
Q1 2015	67,468	$7,665	$85.33	$77.44 - $91.62
Q4 2014	69,348	$7,279	$74.81	$66.39 - $81.90
Q3 2014	70,626	$6,479	$65.73	$59.63 - $72.08
Q2 2014	70,011	$5,668	$60.11	$56.74 - $62.32
Q1 2014	67,831	$5,368	$60.23	$55.93 - $62.91
Q4 2013	63,151	$5,199	$58.72	$55.49 - $62.36
Q3 2013	62,630	$4,750	$57.87	$54.34 - $60.80
Q2 2013	60,081	$4,654	$56.05	$51.78 - $60.75