INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

MEEDER ASSET MANAGEMENT INC's Holding History (CIK: 0000809443)

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

Q4 2025

Shares 28,141 Value ($000) $1,038 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 3,315 Value ($000) $111 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 1,930 Value ($000) $43 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 2,200 Value ($000) $50 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 1,715 Value ($000) $34 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 33,096 Value ($000) $776 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 189,351 Value ($000) $5,864 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 201,283 Value ($000) $8,891 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 89,696 Value ($000) $4,507 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 165,398 Value ($000) $5,880 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 13,207 Value ($000) $442 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 11,162 Value ($000) $365 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 128,046 Value ($000) $3,384 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 111,787 Value ($000) $2,881 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 224,769 Value ($000) $8,409 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 168,117 Value ($000) $8,330 Avg Close $46.18 Range $40.77 - $52.20

Q3 2021

Shares 195,706 Value ($000) $10,427 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 198,518 Value ($000) $11,145 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 192,498 Value ($000) $12,319 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 29,263 Value ($000) $1,458 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 189,238 Value ($000) $9,800 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 218,354 Value ($000) $13,064 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 214,122 Value ($000) $11,590 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 257,414 Value ($000) $15,407 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 218,326 Value ($000) $11,251 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 217,304 Value ($000) $10,404 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 201,699 Value ($000) $10,830 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 194,238 Value ($000) $9,116 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 219,332 Value ($000) $10,371 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 196,749 Value ($000) $9,780,392 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 152,008 Value ($000) $7,916 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 138,393 Value ($000) $6,387 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 201,044 Value ($000) $7,655 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 253,085 Value ($000) $8,538 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 303,577 Value ($000) $10,950 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 254,706 Value ($000) $9,238 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 271,586 Value ($000) $10,253 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 202,244 Value ($000) $6,635 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 236,655 Value ($000) $7,655 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 303,692 Value ($000) $10,462 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 231,364 Value ($000) $6,973 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 345,803 Value ($000) $10,517 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 345,433 Value ($000) $10,802 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 362,843 Value ($000) $13,166 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 313,222 Value ($000) $10,907 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 328,345 Value ($000) $10,145 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 327,760 Value ($000) $8,461 Avg Close $18.67 Range $17.54 - $20.17

Q3 2013

Shares 930 Value ($000) $21 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 930 Value ($000) $23 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	28,141	$1,038	$37.76	$32.89 - $44.02
Q3 2025	3,315	$111	$24.23	$18.97 - $36.30
Q2 2025	1,930	$43	$20.72	$17.67 - $23.90
Q1 2025	2,200	$50	$21.88	$18.73 - $27.55
Q4 2024	1,715	$34	$22.54	$18.90 - $26.43
Q3 2024	33,096	$776	$24.89	$18.51 - $36.93
Q2 2024	189,351	$5,864	$32.50	$29.54 - $44.94
Q1 2024	201,283	$8,891	$44.04	$40.15 - $49.64
Q4 2023	89,696	$4,507	$40.04	$31.62 - $50.60
Q3 2023	165,398	$5,880	$34.22	$30.75 - $39.41
Q2 2023	13,207	$442	$30.72	$26.32 - $36.37
Q1 2023	11,162	$365	$27.52	$24.14 - $32.11
Q4 2022	128,046	$3,384	$26.65	$23.40 - $30.22
Q3 2022	111,787	$2,881	$32.31	$24.49 - $38.36
Q2 2022	224,769	$8,409	$40.62	$34.47 - $46.63
Q1 2022	168,117	$8,330	$46.18	$40.77 - $52.20
Q3 2021	195,706	$10,427	$49.81	$47.36 - $52.58
Q2 2021	198,518	$11,145	$53.58	$48.89 - $62.29
Q1 2021	192,498	$12,319	$54.09	$44.60 - $61.34
Q4 2020	29,263	$1,458	$44.02	$39.14 - $50.47
Q3 2020	189,238	$9,800	$46.53	$41.87 - $55.21
Q2 2020	218,354	$13,064	$53.20	$45.40 - $58.04
Q1 2020	214,122	$11,590	$52.33	$38.68 - $61.12
Q4 2019	257,414	$15,407	$49.26	$42.57 - $53.35
Q3 2019	218,326	$11,251	$43.02	$39.30 - $46.78
Q2 2019	217,304	$10,404	$43.10	$37.35 - $51.61
Q1 2019	201,699	$10,830	$43.83	$38.20 - $47.63
Q4 2018	194,238	$9,116	$40.19	$36.23 - $43.46
Q3 2018	219,332	$10,371	$41.52	$37.68 - $45.31
Q2 2018	196,749	$9,780,392	$45.05	$39.97 - $48.96
Q1 2018	152,008	$7,916	$40.06	$35.53 - $45.45
Q4 2017	138,393	$6,387	$36.55	$31.78 - $39.99
Q3 2017	201,044	$7,655	$29.59	$27.53 - $31.84
Q2 2017	253,085	$8,538	$29.57	$27.62 - $30.83
Q1 2017	303,577	$10,950	$29.68	$28.50 - $31.39
Q4 2016	254,706	$9,238	$29.15	$27.28 - $31.08
Q3 2016	271,586	$10,253	$28.62	$26.04 - $30.83
Q2 2016	202,244	$6,635	$25.11	$23.72 - $26.54
Q1 2016	236,655	$7,655	$24.39	$22.07 - $26.88
Q4 2015	303,692	$10,462	$26.65	$23.12 - $28.13
Q3 2015	231,364	$6,973	$22.62	$19.52 - $24.07
Q2 2015	345,803	$10,517	$25.10	$23.47 - $27.05
Q1 2015	345,433	$10,802	$26.00	$22.65 - $28.76
Q4 2014	362,843	$13,166	$26.63	$22.60 - $29.08
Q3 2014	313,222	$10,907	$25.75	$23.05 - $27.10
Q2 2014	328,345	$10,145	$20.69	$19.25 - $23.47
Q1 2014	327,760	$8,461	$18.67	$17.54 - $20.17
Q3 2013	930	$21	$16.91	$16.13 - $17.82
Q2 2013	930	$23	$17.18	$15.00 - $18.96