INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

MEYER HANDELMAN CO's Holding History (CIK: 0000045319)

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

Q4 2025

Shares 40,660 Value ($000) $1,500 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 52,705 Value ($000) $1,768 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 76,917 Value ($000) $1,723 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 91,351 Value ($000) $2,075 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 200,780 Value ($000) $4,026 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 346,775 Value ($000) $8,135 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 569,311 Value ($000) $17,632 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 722,103 Value ($000) $31,895 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 746,023 Value ($000) $37,488 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 745,523 Value ($000) $26,503 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 747,123 Value ($000) $24,984 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 735,673 Value ($000) $24,034 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 745,473 Value ($000) $19,703 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 778,473 Value ($000) $20,060 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 778,473 Value ($000) $29,123 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 772,073 Value ($000) $38,264 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 763,673 Value ($000) $39,328 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 751,873 Value ($000) $40,060 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 745,273 Value ($000) $41,840 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 710,306 Value ($000) $45,460 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 707,113 Value ($000) $35,230 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 685,813 Value ($000) $35,510 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 666,313 Value ($000) $39,865 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 658,013 Value ($000) $35,612 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 656,313 Value ($000) $39,281 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 654,763 Value ($000) $33,740 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 640,613 Value ($000) $30,666 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 644,613 Value ($000) $34,390 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 643,213 Value ($000) $30,186 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 643,213 Value ($000) $30,418 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 644,678 Value ($000) $32,047 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 642,259 Value ($000) $33,449 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 658,583 Value ($000) $30,400 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 810,709 Value ($000) $30,872 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 790,626 Value ($000) $26,675 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 795,811 Value ($000) $28,704 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 772,378 Value ($000) $28,013 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 774,378 Value ($000) $29,232 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 782,078 Value ($000) $25,652 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 780,578 Value ($000) $25,251 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 781,978 Value ($000) $26,939 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 780,978 Value ($000) $23,538 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 768,578 Value ($000) $23,376 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 771,078 Value ($000) $24,111 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 766,978 Value ($000) $27,833 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 766,978 Value ($000) $26,706 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 766,978 Value ($000) $23,699 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 765,978 Value ($000) $19,773 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 759,878 Value ($000) $19,723 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 758,378 Value ($000) $17,382 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 740,178 Value ($000) $17,934 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	40,660	$1,500	$37.76	$32.89 - $44.02
Q3 2025	52,705	$1,768	$24.23	$18.97 - $36.30
Q2 2025	76,917	$1,723	$20.72	$17.67 - $23.90
Q1 2025	91,351	$2,075	$21.88	$18.73 - $27.55
Q4 2024	200,780	$4,026	$22.54	$18.90 - $26.43
Q3 2024	346,775	$8,135	$24.89	$18.51 - $36.93
Q2 2024	569,311	$17,632	$32.50	$29.54 - $44.94
Q1 2024	722,103	$31,895	$44.04	$40.15 - $49.64
Q4 2023	746,023	$37,488	$40.04	$31.62 - $50.60
Q3 2023	745,523	$26,503	$34.22	$30.75 - $39.41
Q2 2023	747,123	$24,984	$30.72	$26.32 - $36.37
Q1 2023	735,673	$24,034	$27.52	$24.14 - $32.11
Q4 2022	745,473	$19,703	$26.65	$23.40 - $30.22
Q3 2022	778,473	$20,060	$32.31	$24.49 - $38.36
Q2 2022	778,473	$29,123	$40.62	$34.47 - $46.63
Q1 2022	772,073	$38,264	$46.18	$40.77 - $52.20
Q4 2021	763,673	$39,328	$47.29	$44.09 - $51.64
Q3 2021	751,873	$40,060	$49.81	$47.36 - $52.58
Q2 2021	745,273	$41,840	$53.58	$48.89 - $62.29
Q1 2021	710,306	$45,460	$54.09	$44.60 - $61.34
Q4 2020	707,113	$35,230	$44.02	$39.14 - $50.47
Q3 2020	685,813	$35,510	$46.53	$41.87 - $55.21
Q2 2020	666,313	$39,865	$53.20	$45.40 - $58.04
Q1 2020	658,013	$35,612	$52.33	$38.68 - $61.12
Q4 2019	656,313	$39,281	$49.26	$42.57 - $53.35
Q3 2019	654,763	$33,740	$43.02	$39.30 - $46.78
Q2 2019	640,613	$30,666	$43.10	$37.35 - $51.61
Q1 2019	644,613	$34,390	$43.83	$38.20 - $47.63
Q4 2018	643,213	$30,186	$40.19	$36.23 - $43.46
Q3 2018	643,213	$30,418	$41.52	$37.68 - $45.31
Q2 2018	644,678	$32,047	$45.05	$39.97 - $48.96
Q1 2018	642,259	$33,449	$40.06	$35.53 - $45.45
Q4 2017	658,583	$30,400	$36.55	$31.78 - $39.99
Q3 2017	810,709	$30,872	$29.59	$27.53 - $31.84
Q2 2017	790,626	$26,675	$29.57	$27.62 - $30.83
Q1 2017	795,811	$28,704	$29.68	$28.50 - $31.39
Q4 2016	772,378	$28,013	$29.15	$27.28 - $31.08
Q3 2016	774,378	$29,232	$28.62	$26.04 - $30.83
Q2 2016	782,078	$25,652	$25.11	$23.72 - $26.54
Q1 2016	780,578	$25,251	$24.39	$22.07 - $26.88
Q4 2015	781,978	$26,939	$26.65	$23.12 - $28.13
Q3 2015	780,978	$23,538	$22.62	$19.52 - $24.07
Q2 2015	768,578	$23,376	$25.10	$23.47 - $27.05
Q1 2015	771,078	$24,111	$26.00	$22.65 - $28.76
Q4 2014	766,978	$27,833	$26.63	$22.60 - $29.08
Q3 2014	766,978	$26,706	$25.75	$23.05 - $27.10
Q2 2014	766,978	$23,699	$20.69	$19.25 - $23.47
Q1 2014	765,978	$19,773	$18.67	$17.54 - $20.17
Q4 2013	759,878	$19,723	$17.92	$16.56 - $19.36
Q3 2013	758,378	$17,382	$16.91	$16.13 - $17.82
Q2 2013	740,178	$17,934	$17.18	$15.00 - $18.96