HOME DEPOT INC

Ticker: HD CUSIP: 437076102 Class: Common Stock

CANANDAIGUA NATIONAL BANK & TRUST CO's Holding History (CIK: 0001074266)

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

Q4 2025

Shares 13,402 Value ($000) $4,612 Avg Close $364.59 Range $329.24 - $402.53

Q3 2025

Shares 13,678 Value ($000) $5,542 Avg Close $389.16 Range $348.22 - $424.01

Q2 2025

Shares 13,765 Value ($000) $5,047 Avg Close $355.91 Range $320.39 - $382.68

Q1 2025

Shares 14,245 Value ($000) $5,221 Avg Close $380.72 Range $339.00 - $415.82

Q4 2024

Shares 14,366 Value ($000) $5,588 Avg Close $397.26 Range $370.48 - $426.44

Q3 2024

Shares 14,471 Value ($000) $5,864 Avg Close $352.64 Range $319.93 - $393.38

Q2 2024

Shares 14,505 Value ($000) $4,993 Avg Close $327.56 Range $310.19 - $367.07

Q1 2024

Shares 14,720 Value ($000) $5,647 Avg Close $348.54 Range $320.55 - $380.22

Q4 2023

Shares 15,004 Value ($000) $5,200 Avg Close $293.72 Range $259.45 - $338.01

Q3 2023

Shares 17,235 Value ($000) $5,208 Avg Close $302.97 Range $282.83 - $317.88

Q2 2023

Shares 17,030 Value ($000) $5,290 Avg Close $276.41 Range $258.60 - $296.53

Q1 2023

Shares 17,095 Value ($000) $5 Avg Close $284.64 Range $261.25 - $316.39

Q1 2020

Shares 19,123 Value ($000) $3,570 Avg Close $190.13 Range $122.45 - $213.95

Q4 2019

Shares 18,206 Value ($000) $3,976 Avg Close $194.99 Range $182.16 - $205.67

Q3 2019

Shares 18,756 Value ($000) $4,352 Avg Close $187.08 Range $170.03 - $202.39

Q2 2019

Shares 15,456 Value ($000) $3,214 Avg Close $169.54 Range $158.01 - $181.08

Q1 2019

Shares 15,217 Value ($000) $2,920 Avg Close $154.70 Range $141.63 - $163.03

Q4 2018

Shares 14,879 Value ($000) $2,557 Avg Close $150.39 Range $133.11 - $175.59

Q3 2018

Shares 13,234 Value ($000) $2,741 Avg Close $167.96 Range $159.12 - $180.31

Q2 2018

Shares 12,675 Value ($000) $2,473 Avg Close $155.00 Range $141.12 - $167.88

Q1 2018

Shares 11,680 Value ($000) $2,082 Avg Close $154.72 Range $142.07 - $170.94

Q4 2017

Shares 11,584 Value ($000) $2,196 Avg Close $141.67 Range $131.51 - $157.67

Q3 2017

Shares 11,639 Value ($000) $1,904 Avg Close $125.16 Range $117.48 - $134.04

Q2 2017

Shares 11,862 Value ($000) $1,820 Avg Close $124.48 Range $118.03 - $130.25

Q1 2017

Shares 11,697 Value ($000) $1,716 Avg Close $114.37 Range $107.08 - $121.58

Q4 2016

Shares 11,794 Value ($000) $1,581 Avg Close $103.40 Range $95.43 - $110.52

Q3 2016

Shares 11,301 Value ($000) $1,454 Avg Close $106.34 Range $100.35 - $110.71

Q2 2016

Shares 11,501 Value ($000) $1,469 Avg Close $104.97 Range $98.46 - $109.21

Q1 2016

Shares 11,976 Value ($000) $1,598 Avg Close $98.37 Range $86.39 - $106.41

Q4 2015

Shares 11,951 Value ($000) $1,581 Avg Close $99.98 Range $90.00 - $106.29

Q3 2015

Shares 12,045 Value ($000) $1,391 Avg Close $90.45 Range $71.95 - $96.64

Q2 2015

Shares 12,085 Value ($000) $1,343 Avg Close $87.09 Range $82.79 - $90.45

Q1 2015

Shares 11,487 Value ($000) $1,305 Avg Close $85.33 Range $77.44 - $91.62

Q4 2014

Shares 11,747 Value ($000) $1,233 Avg Close $74.81 Range $66.39 - $81.90

Q3 2014

Shares 11,547 Value ($000) $1,059 Avg Close $65.73 Range $59.63 - $72.08

Q2 2014

Shares 11,035 Value ($000) $893 Avg Close $60.11 Range $56.74 - $62.32

Q1 2014

Shares 10,038 Value ($000) $794 Avg Close $60.23 Range $55.93 - $62.91

Q4 2013

Shares 9,700 Value ($000) $799 Avg Close $58.72 Range $55.49 - $62.36

Q3 2013

Shares 10,000 Value ($000) $759 Avg Close $57.87 Range $54.34 - $60.80

Q2 2013

Shares 9,780 Value ($000) $758 Avg Close $56.05 Range $51.78 - $60.75

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	13,402	$4,612	$364.59	$329.24 - $402.53
Q3 2025	13,678	$5,542	$389.16	$348.22 - $424.01
Q2 2025	13,765	$5,047	$355.91	$320.39 - $382.68
Q1 2025	14,245	$5,221	$380.72	$339.00 - $415.82
Q4 2024	14,366	$5,588	$397.26	$370.48 - $426.44
Q3 2024	14,471	$5,864	$352.64	$319.93 - $393.38
Q2 2024	14,505	$4,993	$327.56	$310.19 - $367.07
Q1 2024	14,720	$5,647	$348.54	$320.55 - $380.22
Q4 2023	15,004	$5,200	$293.72	$259.45 - $338.01
Q3 2023	17,235	$5,208	$302.97	$282.83 - $317.88
Q2 2023	17,030	$5,290	$276.41	$258.60 - $296.53
Q1 2023	17,095	$5	$284.64	$261.25 - $316.39
Q1 2020	19,123	$3,570	$190.13	$122.45 - $213.95
Q4 2019	18,206	$3,976	$194.99	$182.16 - $205.67
Q3 2019	18,756	$4,352	$187.08	$170.03 - $202.39
Q2 2019	15,456	$3,214	$169.54	$158.01 - $181.08
Q1 2019	15,217	$2,920	$154.70	$141.63 - $163.03
Q4 2018	14,879	$2,557	$150.39	$133.11 - $175.59
Q3 2018	13,234	$2,741	$167.96	$159.12 - $180.31
Q2 2018	12,675	$2,473	$155.00	$141.12 - $167.88
Q1 2018	11,680	$2,082	$154.72	$142.07 - $170.94
Q4 2017	11,584	$2,196	$141.67	$131.51 - $157.67
Q3 2017	11,639	$1,904	$125.16	$117.48 - $134.04
Q2 2017	11,862	$1,820	$124.48	$118.03 - $130.25
Q1 2017	11,697	$1,716	$114.37	$107.08 - $121.58
Q4 2016	11,794	$1,581	$103.40	$95.43 - $110.52
Q3 2016	11,301	$1,454	$106.34	$100.35 - $110.71
Q2 2016	11,501	$1,469	$104.97	$98.46 - $109.21
Q1 2016	11,976	$1,598	$98.37	$86.39 - $106.41
Q4 2015	11,951	$1,581	$99.98	$90.00 - $106.29
Q3 2015	12,045	$1,391	$90.45	$71.95 - $96.64
Q2 2015	12,085	$1,343	$87.09	$82.79 - $90.45
Q1 2015	11,487	$1,305	$85.33	$77.44 - $91.62
Q4 2014	11,747	$1,233	$74.81	$66.39 - $81.90
Q3 2014	11,547	$1,059	$65.73	$59.63 - $72.08
Q2 2014	11,035	$893	$60.11	$56.74 - $62.32
Q1 2014	10,038	$794	$60.23	$55.93 - $62.91
Q4 2013	9,700	$799	$58.72	$55.49 - $62.36
Q3 2013	10,000	$759	$57.87	$54.34 - $60.80
Q2 2013	9,780	$758	$56.05	$51.78 - $60.75