HOME DEPOT INC

Ticker: HD CUSIP: 437076102 Class: Common Stock

JACOBS & CO/CA's Holding History (CIK: 0001055544)

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

Q4 2025

Shares 46,293 Value ($000) $16 Avg Close $364.59 Range $329.24 - $402.53

Q3 2025

Shares 44,941 Value ($000) $18 Avg Close $389.16 Range $348.22 - $424.01

Q2 2025

Shares 45,220 Value ($000) $17 Avg Close $355.91 Range $320.39 - $382.68

Q1 2025

Shares 44,176 Value ($000) $16 Avg Close $380.72 Range $339.00 - $415.82

Q4 2024

Shares 44,514 Value ($000) $17 Avg Close $397.26 Range $370.48 - $426.44

Q3 2024

Shares 45,568 Value ($000) $18 Avg Close $352.64 Range $319.93 - $393.38

Q2 2024

Shares 45,680 Value ($000) $16 Avg Close $327.56 Range $310.19 - $367.07

Q1 2024

Shares 45,868 Value ($000) $18 Avg Close $348.54 Range $320.55 - $380.22

Q4 2023

Shares 46,507 Value ($000) $16 Avg Close $293.72 Range $259.45 - $338.01

Q3 2023

Shares 46,783 Value ($000) $14 Avg Close $302.97 Range $282.83 - $317.88

Q2 2023

Shares 47,630 Value ($000) $15 Avg Close $276.41 Range $258.60 - $296.53

Q1 2023

Shares 47,325 Value ($000) $14 Avg Close $284.64 Range $261.25 - $316.39

Q4 2022

Shares 46,781 Value ($000) $15 Avg Close $281.19 Range $246.71 - $321.75

Q3 2022

Shares 46,338 Value ($000) $12,786 Avg Close $270.67 Range $244.63 - $304.68

Q2 2022

Shares 45,882 Value ($000) $12,584 Avg Close $269.01 Range $242.03 - $289.51

Q1 2022

Shares 46,534 Value ($000) $13,929 Avg Close $313.99 Range $270.51 - $377.65

Q4 2021

Shares 45,868 Value ($000) $19,036 Avg Close $343.18 Range $291.78 - $380.16

Q3 2021

Shares 46,869 Value ($000) $15,385 Avg Close $294.54 Range $281.92 - $309.40

Q2 2021

Shares 46,899 Value ($000) $14,955 Avg Close $283.84 Range $267.23 - $307.97

Q1 2021

Shares 48,780 Value ($000) $14,890 Avg Close $244.44 Range $218.31 - $274.41

Q4 2020

Shares 48,068 Value ($000) $12,767 Avg Close $242.47 Range $229.06 - $257.69

Q3 2020

Shares 48,252 Value ($000) $13,400 Avg Close $237.65 Range $215.67 - $256.60

Q2 2020

Shares 49,600 Value ($000) $12,425 Avg Close $199.72 Range $151.50 - $227.11

Q1 2020

Shares 49,624 Value ($000) $9,265 Avg Close $190.13 Range $122.45 - $213.95

Q4 2019

Shares 50,789 Value ($000) $11,091 Avg Close $194.99 Range $182.16 - $205.67

Q3 2019

Shares 49,393 Value ($000) $11,460 Avg Close $187.08 Range $170.03 - $202.39

Q2 2019

Shares 50,627 Value ($000) $10,528 Avg Close $169.54 Range $158.01 - $181.08

Q1 2019

Shares 49,380 Value ($000) $9,475 Avg Close $154.70 Range $141.63 - $163.03

Q4 2018

Shares 49,040 Value ($000) $8,426 Avg Close $150.39 Range $133.11 - $175.59

Q3 2018

Shares 49,095 Value ($000) $10,170 Avg Close $167.96 Range $159.12 - $180.31

Q2 2018

Shares 49,144 Value ($000) $9,588 Avg Close $155.00 Range $141.12 - $167.88

Q1 2018

Shares 48,575 Value ($000) $8,658 Avg Close $154.72 Range $142.07 - $170.94

Q4 2017

Shares 49,472 Value ($000) $9,341 Avg Close $141.67 Range $131.51 - $157.67

Q3 2017

Shares 51,102 Value ($000) $8,358 Avg Close $125.16 Range $117.48 - $134.04

Q2 2017

Shares 49,726 Value ($000) $7,628 Avg Close $124.48 Range $118.03 - $130.25

Q1 2017

Shares 50,701 Value ($000) $7,444 Avg Close $114.37 Range $107.08 - $121.58

Q4 2016

Shares 52,257 Value ($000) $7,006 Avg Close $103.40 Range $95.43 - $110.52

Q3 2016

Shares 50,363 Value ($000) $6,480 Avg Close $106.34 Range $100.35 - $110.71

Q2 2016

Shares 50,648 Value ($000) $6,467 Avg Close $104.97 Range $98.46 - $109.21

Q1 2016

Shares 50,793 Value ($000) $6,777 Avg Close $98.37 Range $86.39 - $106.41

Q4 2015

Shares 49,652 Value ($000) $6,330 Avg Close $99.98 Range $90.00 - $106.29

Q3 2015

Shares 50,287 Value ($000) $5,807 Avg Close $90.45 Range $71.95 - $96.64

Q2 2015

Shares 49,782 Value ($000) $5,532 Avg Close $87.09 Range $82.79 - $90.45

Q1 2015

Shares 50,911 Value ($000) $5,784 Avg Close $85.33 Range $77.44 - $91.62

Q4 2014

Shares 51,076 Value ($000) $5,361 Avg Close $74.81 Range $66.39 - $81.90

Q3 2014

Shares 50,538 Value ($000) $4,636 Avg Close $65.73 Range $59.63 - $72.08

Q2 2014

Shares 50,429 Value ($000) $4,083 Avg Close $60.11 Range $56.74 - $62.32

Q1 2014

Shares 36,807 Value ($000) $2,913 Avg Close $60.23 Range $55.93 - $62.91

Q4 2013

Shares 37,082 Value ($000) $3,053 Avg Close $58.72 Range $55.49 - $62.36

Q3 2013

Shares 38,173 Value ($000) $2,895 Avg Close $57.87 Range $54.34 - $60.80

Q2 2013

Shares 38,448 Value ($000) $2,978 Avg Close $56.05 Range $51.78 - $60.75

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	46,293	$16	$364.59	$329.24 - $402.53
Q3 2025	44,941	$18	$389.16	$348.22 - $424.01
Q2 2025	45,220	$17	$355.91	$320.39 - $382.68
Q1 2025	44,176	$16	$380.72	$339.00 - $415.82
Q4 2024	44,514	$17	$397.26	$370.48 - $426.44
Q3 2024	45,568	$18	$352.64	$319.93 - $393.38
Q2 2024	45,680	$16	$327.56	$310.19 - $367.07
Q1 2024	45,868	$18	$348.54	$320.55 - $380.22
Q4 2023	46,507	$16	$293.72	$259.45 - $338.01
Q3 2023	46,783	$14	$302.97	$282.83 - $317.88
Q2 2023	47,630	$15	$276.41	$258.60 - $296.53
Q1 2023	47,325	$14	$284.64	$261.25 - $316.39
Q4 2022	46,781	$15	$281.19	$246.71 - $321.75
Q3 2022	46,338	$12,786	$270.67	$244.63 - $304.68
Q2 2022	45,882	$12,584	$269.01	$242.03 - $289.51
Q1 2022	46,534	$13,929	$313.99	$270.51 - $377.65
Q4 2021	45,868	$19,036	$343.18	$291.78 - $380.16
Q3 2021	46,869	$15,385	$294.54	$281.92 - $309.40
Q2 2021	46,899	$14,955	$283.84	$267.23 - $307.97
Q1 2021	48,780	$14,890	$244.44	$218.31 - $274.41
Q4 2020	48,068	$12,767	$242.47	$229.06 - $257.69
Q3 2020	48,252	$13,400	$237.65	$215.67 - $256.60
Q2 2020	49,600	$12,425	$199.72	$151.50 - $227.11
Q1 2020	49,624	$9,265	$190.13	$122.45 - $213.95
Q4 2019	50,789	$11,091	$194.99	$182.16 - $205.67
Q3 2019	49,393	$11,460	$187.08	$170.03 - $202.39
Q2 2019	50,627	$10,528	$169.54	$158.01 - $181.08
Q1 2019	49,380	$9,475	$154.70	$141.63 - $163.03
Q4 2018	49,040	$8,426	$150.39	$133.11 - $175.59
Q3 2018	49,095	$10,170	$167.96	$159.12 - $180.31
Q2 2018	49,144	$9,588	$155.00	$141.12 - $167.88
Q1 2018	48,575	$8,658	$154.72	$142.07 - $170.94
Q4 2017	49,472	$9,341	$141.67	$131.51 - $157.67
Q3 2017	51,102	$8,358	$125.16	$117.48 - $134.04
Q2 2017	49,726	$7,628	$124.48	$118.03 - $130.25
Q1 2017	50,701	$7,444	$114.37	$107.08 - $121.58
Q4 2016	52,257	$7,006	$103.40	$95.43 - $110.52
Q3 2016	50,363	$6,480	$106.34	$100.35 - $110.71
Q2 2016	50,648	$6,467	$104.97	$98.46 - $109.21
Q1 2016	50,793	$6,777	$98.37	$86.39 - $106.41
Q4 2015	49,652	$6,330	$99.98	$90.00 - $106.29
Q3 2015	50,287	$5,807	$90.45	$71.95 - $96.64
Q2 2015	49,782	$5,532	$87.09	$82.79 - $90.45
Q1 2015	50,911	$5,784	$85.33	$77.44 - $91.62
Q4 2014	51,076	$5,361	$74.81	$66.39 - $81.90
Q3 2014	50,538	$4,636	$65.73	$59.63 - $72.08
Q2 2014	50,429	$4,083	$60.11	$56.74 - $62.32
Q1 2014	36,807	$2,913	$60.23	$55.93 - $62.91
Q4 2013	37,082	$3,053	$58.72	$55.49 - $62.36
Q3 2013	38,173	$2,895	$57.87	$54.34 - $60.80
Q2 2013	38,448	$2,978	$56.05	$51.78 - $60.75