HOME DEPOT INC

Ticker: HD CUSIP: 437076102 Class: Common Stock

Mechanics Bank Trust Department's Holding History (CIK: 0001439743)

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

Q4 2025

Shares 20,687 Value ($000) $7,118 Avg Close $364.59 Range $329.24 - $402.53

Q3 2025

Shares 20,451 Value ($000) $8,287 Avg Close $389.16 Range $348.22 - $424.01

Q2 2025

Shares 21,028 Value ($000) $7,710 Avg Close $355.91 Range $320.39 - $382.68

Q1 2025

Shares 21,207 Value ($000) $7,772 Avg Close $380.72 Range $339.00 - $415.82

Q4 2024

Shares 19,264 Value ($000) $7,494 Avg Close $397.26 Range $370.48 - $426.44

Q3 2024

Shares 19,483 Value ($000) $7,895 Avg Close $352.64 Range $319.93 - $393.38

Q2 2024

Shares 19,680 Value ($000) $6,775 Avg Close $327.56 Range $310.19 - $367.07

Q1 2024

Shares 19,888 Value ($000) $7,629 Avg Close $348.54 Range $320.55 - $380.22

Q4 2023

Shares 20,158 Value ($000) $6,986 Avg Close $293.72 Range $259.45 - $338.01

Q3 2023

Shares 19,767 Value ($000) $5,973 Avg Close $302.97 Range $282.83 - $317.88

Q2 2023

Shares 19,691 Value ($000) $6,117 Avg Close $276.41 Range $258.60 - $296.53

Q1 2023

Shares 19,888 Value ($000) $5,869 Avg Close $284.64 Range $261.25 - $316.39

Q4 2022

Shares 20,110 Value ($000) $6,352 Avg Close $281.19 Range $246.71 - $321.75

Q3 2022

Shares 20,121 Value ($000) $5,553 Avg Close $270.67 Range $244.63 - $304.68

Q2 2022

Shares 20,213 Value ($000) $5,544 Avg Close $269.01 Range $242.03 - $289.51

Q1 2022

Shares 20,022 Value ($000) $5,994 Avg Close $313.99 Range $270.51 - $377.65

Q4 2021

Shares 19,893 Value ($000) $8,256 Avg Close $343.18 Range $291.78 - $380.16

Q3 2021

Shares 20,509 Value ($000) $6,732 Avg Close $294.54 Range $281.92 - $309.40

Q2 2021

Shares 20,547 Value ($000) $6,552 Avg Close $283.84 Range $267.23 - $307.97

Q1 2021

Shares 21,215 Value ($000) $6,476 Avg Close $244.44 Range $218.31 - $274.41

Q4 2020

Shares 21,368 Value ($000) $5,676 Avg Close $242.47 Range $229.06 - $257.69

Q3 2020

Shares 21,180 Value ($000) $5,882 Avg Close $237.65 Range $215.67 - $256.60

Q2 2020

Shares 21,383 Value ($000) $5,357 Avg Close $199.72 Range $151.50 - $227.11

Q1 2020

Shares 21,745 Value ($000) $4,059 Avg Close $190.13 Range $122.45 - $213.95

Q4 2019

Shares 21,764 Value ($000) $4,753 Avg Close $194.99 Range $182.16 - $205.67

Q3 2019

Shares 21,758 Value ($000) $5,048 Avg Close $187.08 Range $170.03 - $202.39

Q2 2019

Shares 17,817 Value ($000) $3,705 Avg Close $169.54 Range $158.01 - $181.08

Q1 2019

Shares 17,609 Value ($000) $3,379 Avg Close $154.70 Range $141.63 - $163.03

Q4 2018

Shares 17,329 Value ($000) $2,977 Avg Close $150.39 Range $133.11 - $175.59

Q3 2018

Shares 17,232 Value ($000) $3,570 Avg Close $167.96 Range $159.12 - $180.31

Q2 2018

Shares 16,683 Value ($000) $3,254 Avg Close $155.00 Range $141.12 - $167.88

Q1 2018

Shares 16,517 Value ($000) $2,944 Avg Close $154.72 Range $142.07 - $170.94

Q4 2017

Shares 16,176 Value ($000) $3,066 Avg Close $141.67 Range $131.51 - $157.67

Q3 2017

Shares 16,116 Value ($000) $2,636 Avg Close $125.16 Range $117.48 - $134.04

Q2 2017

Shares 16,153 Value ($000) $2,478 Avg Close $124.48 Range $118.03 - $130.25

Q1 2017

Shares 14,782 Value ($000) $2,171 Avg Close $114.37 Range $107.08 - $121.58

Q4 2016

Shares 17,616 Value ($000) $2,361 Avg Close $103.40 Range $95.43 - $110.52

Q3 2016

Shares 17,890 Value ($000) $2,302 Avg Close $106.34 Range $100.35 - $110.71

Q2 2016

Shares 17,325 Value ($000) $2,212 Avg Close $104.97 Range $98.46 - $109.21

Q1 2016

Shares 15,235 Value ($000) $2,033 Avg Close $98.37 Range $86.39 - $106.41

Q4 2015

Shares 14,620 Value ($000) $1,933 Avg Close $99.98 Range $90.00 - $106.29

Q3 2015

Shares 14,190 Value ($000) $1,638 Avg Close $90.45 Range $71.95 - $96.64

Q2 2015

Shares 11,118 Value ($000) $1,236 Avg Close $87.09 Range $82.79 - $90.45

Q1 2015

Shares 11,328 Value ($000) $1,287 Avg Close $85.33 Range $77.44 - $91.62

Q4 2014

Shares 10,928 Value ($000) $1,147 Avg Close $74.81 Range $66.39 - $81.90

Q3 2014

Shares 15,078 Value ($000) $1,383 Avg Close $65.73 Range $59.63 - $72.08

Q2 2014

Shares 21,134 Value ($000) $1,711 Avg Close $60.11 Range $56.74 - $62.32

Q1 2014

Shares 27,449 Value ($000) $2,172 Avg Close $60.23 Range $55.93 - $62.91

Q4 2013

Shares 27,449 Value ($000) $2,260 Avg Close $58.72 Range $55.49 - $62.36

Q3 2013

Shares 30,037 Value ($000) $2,279 Avg Close $57.87 Range $54.34 - $60.80

Q2 2013

Shares 30,387 Value ($000) $2,354 Avg Close $56.05 Range $51.78 - $60.75

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	20,687	$7,118	$364.59	$329.24 - $402.53
Q3 2025	20,451	$8,287	$389.16	$348.22 - $424.01
Q2 2025	21,028	$7,710	$355.91	$320.39 - $382.68
Q1 2025	21,207	$7,772	$380.72	$339.00 - $415.82
Q4 2024	19,264	$7,494	$397.26	$370.48 - $426.44
Q3 2024	19,483	$7,895	$352.64	$319.93 - $393.38
Q2 2024	19,680	$6,775	$327.56	$310.19 - $367.07
Q1 2024	19,888	$7,629	$348.54	$320.55 - $380.22
Q4 2023	20,158	$6,986	$293.72	$259.45 - $338.01
Q3 2023	19,767	$5,973	$302.97	$282.83 - $317.88
Q2 2023	19,691	$6,117	$276.41	$258.60 - $296.53
Q1 2023	19,888	$5,869	$284.64	$261.25 - $316.39
Q4 2022	20,110	$6,352	$281.19	$246.71 - $321.75
Q3 2022	20,121	$5,553	$270.67	$244.63 - $304.68
Q2 2022	20,213	$5,544	$269.01	$242.03 - $289.51
Q1 2022	20,022	$5,994	$313.99	$270.51 - $377.65
Q4 2021	19,893	$8,256	$343.18	$291.78 - $380.16
Q3 2021	20,509	$6,732	$294.54	$281.92 - $309.40
Q2 2021	20,547	$6,552	$283.84	$267.23 - $307.97
Q1 2021	21,215	$6,476	$244.44	$218.31 - $274.41
Q4 2020	21,368	$5,676	$242.47	$229.06 - $257.69
Q3 2020	21,180	$5,882	$237.65	$215.67 - $256.60
Q2 2020	21,383	$5,357	$199.72	$151.50 - $227.11
Q1 2020	21,745	$4,059	$190.13	$122.45 - $213.95
Q4 2019	21,764	$4,753	$194.99	$182.16 - $205.67
Q3 2019	21,758	$5,048	$187.08	$170.03 - $202.39
Q2 2019	17,817	$3,705	$169.54	$158.01 - $181.08
Q1 2019	17,609	$3,379	$154.70	$141.63 - $163.03
Q4 2018	17,329	$2,977	$150.39	$133.11 - $175.59
Q3 2018	17,232	$3,570	$167.96	$159.12 - $180.31
Q2 2018	16,683	$3,254	$155.00	$141.12 - $167.88
Q1 2018	16,517	$2,944	$154.72	$142.07 - $170.94
Q4 2017	16,176	$3,066	$141.67	$131.51 - $157.67
Q3 2017	16,116	$2,636	$125.16	$117.48 - $134.04
Q2 2017	16,153	$2,478	$124.48	$118.03 - $130.25
Q1 2017	14,782	$2,171	$114.37	$107.08 - $121.58
Q4 2016	17,616	$2,361	$103.40	$95.43 - $110.52
Q3 2016	17,890	$2,302	$106.34	$100.35 - $110.71
Q2 2016	17,325	$2,212	$104.97	$98.46 - $109.21
Q1 2016	15,235	$2,033	$98.37	$86.39 - $106.41
Q4 2015	14,620	$1,933	$99.98	$90.00 - $106.29
Q3 2015	14,190	$1,638	$90.45	$71.95 - $96.64
Q2 2015	11,118	$1,236	$87.09	$82.79 - $90.45
Q1 2015	11,328	$1,287	$85.33	$77.44 - $91.62
Q4 2014	10,928	$1,147	$74.81	$66.39 - $81.90
Q3 2014	15,078	$1,383	$65.73	$59.63 - $72.08
Q2 2014	21,134	$1,711	$60.11	$56.74 - $62.32
Q1 2014	27,449	$2,172	$60.23	$55.93 - $62.91
Q4 2013	27,449	$2,260	$58.72	$55.49 - $62.36
Q3 2013	30,037	$2,279	$57.87	$54.34 - $60.80
Q2 2013	30,387	$2,354	$56.05	$51.78 - $60.75