HOME DEPOT INC

Ticker: HD CUSIP: 437076102 Class: Common Stock

Colonial Trust Advisors's Holding History (CIK: 0001567993)

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

Q4 2025

Shares 53,182 Value ($000) $18,300 Avg Close $364.59 Range $329.24 - $402.53

Q3 2025

Shares 53,210 Value ($000) $21,560 Avg Close $389.16 Range $348.22 - $424.01

Q2 2025

Shares 52,976 Value ($000) $19,423 Avg Close $355.91 Range $320.39 - $382.68

Q1 2025

Shares 51,031 Value ($000) $18,702 Avg Close $380.72 Range $339.00 - $415.82

Q4 2024

Shares 49,378 Value ($000) $19,208 Avg Close $397.26 Range $370.48 - $426.44

Q3 2024

Shares 49,866 Value ($000) $20,206 Avg Close $352.64 Range $319.93 - $393.38

Q2 2024

Shares 46,625 Value ($000) $16,050 Avg Close $327.56 Range $310.19 - $367.07

Q1 2024

Shares 46,664 Value ($000) $17,900 Avg Close $348.54 Range $320.55 - $380.22

Q4 2023

Shares 46,655 Value ($000) $16,168 Avg Close $293.72 Range $259.45 - $338.01

Q3 2023

Shares 46,537 Value ($000) $14,062 Avg Close $302.97 Range $282.83 - $317.88

Q2 2023

Shares 47,713 Value ($000) $14,821 Avg Close $276.41 Range $258.60 - $296.53

Q1 2023

Shares 49,005 Value ($000) $14,462 Avg Close $284.64 Range $261.25 - $316.39

Q4 2022

Shares 50,865 Value ($000) $16,066 Avg Close $281.19 Range $246.71 - $321.75

Q3 2022

Shares 49,194 Value ($000) $13,575 Avg Close $270.67 Range $244.63 - $304.68

Q2 2022

Shares 47,909 Value ($000) $13,140 Avg Close $269.01 Range $242.03 - $289.51

Q1 2022

Shares 48,400 Value ($000) $14,488 Avg Close $313.99 Range $270.51 - $377.65

Q4 2021

Shares 48,681 Value ($000) $20,203 Avg Close $343.18 Range $291.78 - $380.16

Q3 2021

Shares 49,197 Value ($000) $16,150 Avg Close $294.54 Range $281.92 - $309.40

Q2 2021

Shares 49,266 Value ($000) $15,710 Avg Close $283.84 Range $267.23 - $307.97

Q1 2021

Shares 49,706 Value ($000) $15,173 Avg Close $244.44 Range $218.31 - $274.41

Q4 2020

Shares 48,810 Value ($000) $12,965 Avg Close $242.47 Range $229.06 - $257.69

Q3 2020

Shares 49,216 Value ($000) $13,668 Avg Close $237.65 Range $215.67 - $256.60

Q2 2020

Shares 47,447 Value ($000) $11,886 Avg Close $199.72 Range $151.50 - $227.11

Q1 2020

Shares 46,464 Value ($000) $8,675 Avg Close $190.13 Range $122.45 - $213.95

Q4 2019

Shares 46,398 Value ($000) $10,132 Avg Close $194.99 Range $182.16 - $205.67

Q3 2019

Shares 46,033 Value ($000) $10,680 Avg Close $187.08 Range $170.03 - $202.39

Q2 2019

Shares 47,004 Value ($000) $9,775 Avg Close $169.54 Range $158.01 - $181.08

Q1 2019

Shares 45,042 Value ($000) $8,643 Avg Close $154.70 Range $141.63 - $163.03

Q4 2018

Shares 38,484 Value ($000) $6,612 Avg Close $150.39 Range $133.11 - $175.59

Q3 2018

Shares 41,760 Value ($000) $8,650 Avg Close $167.96 Range $159.12 - $180.31

Q2 2018

Shares 41,696 Value ($000) $8,135 Avg Close $155.00 Range $141.12 - $167.88

Q1 2018

Shares 39,715 Value ($000) $7,079 Avg Close $154.72 Range $142.07 - $170.94

Q4 2017

Shares 55,499 Value ($000) $10,519 Avg Close $141.67 Range $131.51 - $157.67

Q3 2017

Shares 36,921 Value ($000) $6,039 Avg Close $125.16 Range $117.48 - $134.04

Q2 2017

Shares 35,888 Value ($000) $5,505 Avg Close $124.48 Range $118.03 - $130.25

Q1 2017

Shares 24,615 Value ($000) $3,845 Avg Close $114.37 Range $107.08 - $121.58

Q4 2016

Shares 23,325 Value ($000) $3,127 Avg Close $103.40 Range $95.43 - $110.52

Q3 2016

Shares 23,092 Value ($000) $2,971 Avg Close $106.34 Range $100.35 - $110.71

Q2 2016

Shares 22,741 Value ($000) $2,904 Avg Close $104.97 Range $98.46 - $109.21

Q1 2016

Shares 22,791 Value ($000) $3,041 Avg Close $98.37 Range $86.39 - $106.41

Q4 2015

Shares 22,640 Value ($000) $2,994 Avg Close $99.98 Range $90.00 - $106.29

Q3 2015

Shares 21,580 Value ($000) $2,492 Avg Close $90.45 Range $71.95 - $96.64

Q2 2015

Shares 20,735 Value ($000) $2,304 Avg Close $87.09 Range $82.79 - $90.45

Q1 2015

Shares 20,610 Value ($000) $2,342 Avg Close $85.33 Range $77.44 - $91.62

Q4 2014

Shares 13,850 Value ($000) $1,454 Avg Close $74.81 Range $66.39 - $81.90

Q3 2014

Shares 12,425 Value ($000) $1,140 Avg Close $65.73 Range $59.63 - $72.08

Q2 2014

Shares 12,225 Value ($000) $990 Avg Close $60.11 Range $56.74 - $62.32

Q1 2014

Shares 12,100 Value ($000) $957 Avg Close $60.23 Range $55.93 - $62.91

Q4 2013

Shares 11,650 Value ($000) $959 Avg Close $58.72 Range $55.49 - $62.36

Q3 2013

Shares 9,900 Value ($000) $751 Avg Close $57.87 Range $54.34 - $60.80

Q2 2013

Shares 9,675 Value ($000) $750 Avg Close $56.05 Range $51.78 - $60.75

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	53,182	$18,300	$364.59	$329.24 - $402.53
Q3 2025	53,210	$21,560	$389.16	$348.22 - $424.01
Q2 2025	52,976	$19,423	$355.91	$320.39 - $382.68
Q1 2025	51,031	$18,702	$380.72	$339.00 - $415.82
Q4 2024	49,378	$19,208	$397.26	$370.48 - $426.44
Q3 2024	49,866	$20,206	$352.64	$319.93 - $393.38
Q2 2024	46,625	$16,050	$327.56	$310.19 - $367.07
Q1 2024	46,664	$17,900	$348.54	$320.55 - $380.22
Q4 2023	46,655	$16,168	$293.72	$259.45 - $338.01
Q3 2023	46,537	$14,062	$302.97	$282.83 - $317.88
Q2 2023	47,713	$14,821	$276.41	$258.60 - $296.53
Q1 2023	49,005	$14,462	$284.64	$261.25 - $316.39
Q4 2022	50,865	$16,066	$281.19	$246.71 - $321.75
Q3 2022	49,194	$13,575	$270.67	$244.63 - $304.68
Q2 2022	47,909	$13,140	$269.01	$242.03 - $289.51
Q1 2022	48,400	$14,488	$313.99	$270.51 - $377.65
Q4 2021	48,681	$20,203	$343.18	$291.78 - $380.16
Q3 2021	49,197	$16,150	$294.54	$281.92 - $309.40
Q2 2021	49,266	$15,710	$283.84	$267.23 - $307.97
Q1 2021	49,706	$15,173	$244.44	$218.31 - $274.41
Q4 2020	48,810	$12,965	$242.47	$229.06 - $257.69
Q3 2020	49,216	$13,668	$237.65	$215.67 - $256.60
Q2 2020	47,447	$11,886	$199.72	$151.50 - $227.11
Q1 2020	46,464	$8,675	$190.13	$122.45 - $213.95
Q4 2019	46,398	$10,132	$194.99	$182.16 - $205.67
Q3 2019	46,033	$10,680	$187.08	$170.03 - $202.39
Q2 2019	47,004	$9,775	$169.54	$158.01 - $181.08
Q1 2019	45,042	$8,643	$154.70	$141.63 - $163.03
Q4 2018	38,484	$6,612	$150.39	$133.11 - $175.59
Q3 2018	41,760	$8,650	$167.96	$159.12 - $180.31
Q2 2018	41,696	$8,135	$155.00	$141.12 - $167.88
Q1 2018	39,715	$7,079	$154.72	$142.07 - $170.94
Q4 2017	55,499	$10,519	$141.67	$131.51 - $157.67
Q3 2017	36,921	$6,039	$125.16	$117.48 - $134.04
Q2 2017	35,888	$5,505	$124.48	$118.03 - $130.25
Q1 2017	24,615	$3,845	$114.37	$107.08 - $121.58
Q4 2016	23,325	$3,127	$103.40	$95.43 - $110.52
Q3 2016	23,092	$2,971	$106.34	$100.35 - $110.71
Q2 2016	22,741	$2,904	$104.97	$98.46 - $109.21
Q1 2016	22,791	$3,041	$98.37	$86.39 - $106.41
Q4 2015	22,640	$2,994	$99.98	$90.00 - $106.29
Q3 2015	21,580	$2,492	$90.45	$71.95 - $96.64
Q2 2015	20,735	$2,304	$87.09	$82.79 - $90.45
Q1 2015	20,610	$2,342	$85.33	$77.44 - $91.62
Q4 2014	13,850	$1,454	$74.81	$66.39 - $81.90
Q3 2014	12,425	$1,140	$65.73	$59.63 - $72.08
Q2 2014	12,225	$990	$60.11	$56.74 - $62.32
Q1 2014	12,100	$957	$60.23	$55.93 - $62.91
Q4 2013	11,650	$959	$58.72	$55.49 - $62.36
Q3 2013	9,900	$751	$57.87	$54.34 - $60.80
Q2 2013	9,675	$750	$56.05	$51.78 - $60.75