HOME DEPOT INC

Ticker: HD CUSIP: 437076102 Class: Common Stock

Chesley Taft & Associates LLC's Holding History (CIK: 0001164632)

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

Q4 2025

Shares 63,697 Value ($000) $21,918 Avg Close $364.59 Range $329.24 - $402.53

Q3 2025

Shares 61,006 Value ($000) $24,719 Avg Close $389.16 Range $348.22 - $424.01

Q2 2025

Shares 62,513 Value ($000) $22,920 Avg Close $355.91 Range $320.39 - $382.68

Q1 2025

Shares 62,875 Value ($000) $23,043 Avg Close $380.72 Range $339.00 - $415.82

Q4 2024

Shares 62,962 Value ($000) $24,492 Avg Close $397.26 Range $370.48 - $426.44

Q3 2024

Shares 62,555 Value ($000) $25,347 Avg Close $352.64 Range $319.93 - $393.38

Q2 2024

Shares 62,087 Value ($000) $21,373 Avg Close $327.56 Range $310.19 - $367.07

Q1 2024

Shares 62,127 Value ($000) $23,832 Avg Close $348.54 Range $320.55 - $380.22

Q4 2023

Shares 68,300 Value ($000) $23,669 Avg Close $293.72 Range $259.45 - $338.01

Q3 2023

Shares 68,174 Value ($000) $20,599 Avg Close $302.97 Range $282.83 - $317.88

Q2 2023

Shares 67,515 Value ($000) $20,973 Avg Close $276.41 Range $258.60 - $296.53

Q1 2023

Shares 71,574 Value ($000) $21,123 Avg Close $284.64 Range $261.25 - $316.39

Q4 2022

Shares 71,538 Value ($000) $22,596 Avg Close $281.19 Range $246.71 - $321.75

Q3 2022

Shares 66,861 Value ($000) $18,450 Avg Close $270.67 Range $244.63 - $304.68

Q2 2022

Shares 66,065 Value ($000) $18,120 Avg Close $269.01 Range $242.03 - $289.51

Q1 2022

Shares 66,138 Value ($000) $20,257 Avg Close $313.99 Range $270.51 - $377.65

Q4 2021

Shares 65,528 Value ($000) $27,195 Avg Close $343.18 Range $291.78 - $380.16

Q3 2021

Shares 64,762 Value ($000) $21,259 Avg Close $294.54 Range $281.92 - $309.40

Q2 2021

Shares 64,655 Value ($000) $20,618 Avg Close $283.84 Range $267.23 - $307.97

Q1 2021

Shares 64,555 Value ($000) $20,361 Avg Close $244.44 Range $218.31 - $274.41

Q4 2020

Shares 64,501 Value ($000) $17,133 Avg Close $242.47 Range $229.06 - $257.69

Q3 2020

Shares 63,324 Value ($000) $17,586 Avg Close $237.65 Range $215.67 - $256.60

Q2 2020

Shares 62,914 Value ($000) $15,761 Avg Close $199.72 Range $151.50 - $227.11

Q1 2020

Shares 34,559 Value ($000) $6,453 Avg Close $190.13 Range $122.45 - $213.95

Q4 2019

Shares 25,287 Value ($000) $5,522 Avg Close $194.99 Range $182.16 - $205.67

Q3 2019

Shares 23,972 Value ($000) $5,562 Avg Close $187.08 Range $170.03 - $202.39

Q2 2019

Shares 24,535 Value ($000) $5,103 Avg Close $169.54 Range $158.01 - $181.08

Q1 2019

Shares 23,771 Value ($000) $4,561 Avg Close $154.70 Range $141.63 - $163.03

Q4 2018

Shares 22,790 Value ($000) $3,916 Avg Close $150.39 Range $133.11 - $175.59

Q3 2018

Shares 22,711 Value ($000) $4,705 Avg Close $167.96 Range $159.12 - $180.31

Q2 2018

Shares 21,548 Value ($000) $4,204 Avg Close $155.00 Range $141.12 - $167.88

Q1 2018

Shares 21,463 Value ($000) $3,826 Avg Close $154.72 Range $142.07 - $170.94

Q4 2017

Shares 22,412 Value ($000) $4,248 Avg Close $141.67 Range $131.51 - $157.67

Q3 2017

Shares 21,881 Value ($000) $3,579 Avg Close $125.16 Range $117.48 - $134.04

Q2 2017

Shares 12,630 Value ($000) $1,938 Avg Close $124.48 Range $118.03 - $130.25

Q1 2017

Shares 13,180 Value ($000) $1,935 Avg Close $114.37 Range $107.08 - $121.58

Q4 2016

Shares 13,375 Value ($000) $1,793 Avg Close $103.40 Range $95.43 - $110.52

Q3 2016

Shares 13,369 Value ($000) $1,720 Avg Close $106.34 Range $100.35 - $110.71

Q2 2016

Shares 12,443 Value ($000) $1,589 Avg Close $104.97 Range $98.46 - $109.21

Q1 2016

Shares 10,043 Value ($000) $1,340 Avg Close $98.37 Range $86.39 - $106.41

Q4 2015

Shares 10,035 Value ($000) $1,327 Avg Close $99.98 Range $90.00 - $106.29

Q3 2015

Shares 10,029 Value ($000) $1,158 Avg Close $90.45 Range $71.95 - $96.64

Q2 2015

Shares 9,829 Value ($000) $1,092 Avg Close $87.09 Range $82.79 - $90.45

Q1 2015

Shares 9,703 Value ($000) $1,102 Avg Close $85.33 Range $77.44 - $91.62

Q4 2014

Shares 9,802 Value ($000) $1,029 Avg Close $74.81 Range $66.39 - $81.90

Q3 2014

Shares 9,797 Value ($000) $899 Avg Close $65.73 Range $59.63 - $72.08

Q2 2014

Shares 9,896 Value ($000) $801 Avg Close $60.11 Range $56.74 - $62.32

Q1 2014

Shares 9,950 Value ($000) $787 Avg Close $60.23 Range $55.93 - $62.91

Q4 2013

Shares 9,950 Value ($000) $819 Avg Close $58.72 Range $55.49 - $62.36

Q3 2013

Shares 9,800 Value ($000) $743 Avg Close $57.87 Range $54.34 - $60.80

Q2 2013

Shares 10,159 Value ($000) $787 Avg Close $56.05 Range $51.78 - $60.75

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	63,697	$21,918	$364.59	$329.24 - $402.53
Q3 2025	61,006	$24,719	$389.16	$348.22 - $424.01
Q2 2025	62,513	$22,920	$355.91	$320.39 - $382.68
Q1 2025	62,875	$23,043	$380.72	$339.00 - $415.82
Q4 2024	62,962	$24,492	$397.26	$370.48 - $426.44
Q3 2024	62,555	$25,347	$352.64	$319.93 - $393.38
Q2 2024	62,087	$21,373	$327.56	$310.19 - $367.07
Q1 2024	62,127	$23,832	$348.54	$320.55 - $380.22
Q4 2023	68,300	$23,669	$293.72	$259.45 - $338.01
Q3 2023	68,174	$20,599	$302.97	$282.83 - $317.88
Q2 2023	67,515	$20,973	$276.41	$258.60 - $296.53
Q1 2023	71,574	$21,123	$284.64	$261.25 - $316.39
Q4 2022	71,538	$22,596	$281.19	$246.71 - $321.75
Q3 2022	66,861	$18,450	$270.67	$244.63 - $304.68
Q2 2022	66,065	$18,120	$269.01	$242.03 - $289.51
Q1 2022	66,138	$20,257	$313.99	$270.51 - $377.65
Q4 2021	65,528	$27,195	$343.18	$291.78 - $380.16
Q3 2021	64,762	$21,259	$294.54	$281.92 - $309.40
Q2 2021	64,655	$20,618	$283.84	$267.23 - $307.97
Q1 2021	64,555	$20,361	$244.44	$218.31 - $274.41
Q4 2020	64,501	$17,133	$242.47	$229.06 - $257.69
Q3 2020	63,324	$17,586	$237.65	$215.67 - $256.60
Q2 2020	62,914	$15,761	$199.72	$151.50 - $227.11
Q1 2020	34,559	$6,453	$190.13	$122.45 - $213.95
Q4 2019	25,287	$5,522	$194.99	$182.16 - $205.67
Q3 2019	23,972	$5,562	$187.08	$170.03 - $202.39
Q2 2019	24,535	$5,103	$169.54	$158.01 - $181.08
Q1 2019	23,771	$4,561	$154.70	$141.63 - $163.03
Q4 2018	22,790	$3,916	$150.39	$133.11 - $175.59
Q3 2018	22,711	$4,705	$167.96	$159.12 - $180.31
Q2 2018	21,548	$4,204	$155.00	$141.12 - $167.88
Q1 2018	21,463	$3,826	$154.72	$142.07 - $170.94
Q4 2017	22,412	$4,248	$141.67	$131.51 - $157.67
Q3 2017	21,881	$3,579	$125.16	$117.48 - $134.04
Q2 2017	12,630	$1,938	$124.48	$118.03 - $130.25
Q1 2017	13,180	$1,935	$114.37	$107.08 - $121.58
Q4 2016	13,375	$1,793	$103.40	$95.43 - $110.52
Q3 2016	13,369	$1,720	$106.34	$100.35 - $110.71
Q2 2016	12,443	$1,589	$104.97	$98.46 - $109.21
Q1 2016	10,043	$1,340	$98.37	$86.39 - $106.41
Q4 2015	10,035	$1,327	$99.98	$90.00 - $106.29
Q3 2015	10,029	$1,158	$90.45	$71.95 - $96.64
Q2 2015	9,829	$1,092	$87.09	$82.79 - $90.45
Q1 2015	9,703	$1,102	$85.33	$77.44 - $91.62
Q4 2014	9,802	$1,029	$74.81	$66.39 - $81.90
Q3 2014	9,797	$899	$65.73	$59.63 - $72.08
Q2 2014	9,896	$801	$60.11	$56.74 - $62.32
Q1 2014	9,950	$787	$60.23	$55.93 - $62.91
Q4 2013	9,950	$819	$58.72	$55.49 - $62.36
Q3 2013	9,800	$743	$57.87	$54.34 - $60.80
Q2 2013	10,159	$787	$56.05	$51.78 - $60.75