INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

CALTON & ASSOCIATES, INC.'s Holding History (CIK: 0000822648)

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

Q4 2025

Shares 14,547 Value ($000) $537 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 15,050 Value ($000) $505 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 10,713 Value ($000) $240 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 9,679 Value ($000) $220 Avg Close $21.88 Range $18.73 - $27.55

Q3 2024

Shares 8,702 Value ($000) $204 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 7,577 Value ($000) $235 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 4,919 Value ($000) $217 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 4,962 Value ($000) $249 Avg Close $40.04 Range $31.62 - $50.60

Q4 2022

Shares 8,446 Value ($000) $223 Avg Close $26.65 Range $23.40 - $30.22

Q2 2022

Shares 9,973 Value ($000) $373 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 20,835 Value ($000) $1,032 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 9,567 Value ($000) $492 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 10,298 Value ($000) $548 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 10,132 Value ($000) $568 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 10,226 Value ($000) $655 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 12,827 Value ($000) $639 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 17,622 Value ($000) $912 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 14,407 Value ($000) $862 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 17,633 Value ($000) $954 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 18,203 Value ($000) $1,089 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 21,516 Value ($000) $1,109 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 22,034 Value ($000) $1,055 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 23,408 Value ($000) $1,257 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 20,107 Value ($000) $944 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 20,754 Value ($000) $982 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 25,231 Value ($000) $1,261 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 48,253 Value ($000) $2,513 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 21,714 Value ($000) $999 Avg Close $36.55 Range $31.78 - $39.99

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	14,547	$537	$37.76	$32.89 - $44.02
Q3 2025	15,050	$505	$24.23	$18.97 - $36.30
Q2 2025	10,713	$240	$20.72	$17.67 - $23.90
Q1 2025	9,679	$220	$21.88	$18.73 - $27.55
Q3 2024	8,702	$204	$24.89	$18.51 - $36.93
Q2 2024	7,577	$235	$32.50	$29.54 - $44.94
Q1 2024	4,919	$217	$44.04	$40.15 - $49.64
Q4 2023	4,962	$249	$40.04	$31.62 - $50.60
Q4 2022	8,446	$223	$26.65	$23.40 - $30.22
Q2 2022	9,973	$373	$40.62	$34.47 - $46.63
Q1 2022	20,835	$1,032	$46.18	$40.77 - $52.20
Q4 2021	9,567	$492	$47.29	$44.09 - $51.64
Q3 2021	10,298	$548	$49.81	$47.36 - $52.58
Q2 2021	10,132	$568	$53.58	$48.89 - $62.29
Q1 2021	10,226	$655	$54.09	$44.60 - $61.34
Q4 2020	12,827	$639	$44.02	$39.14 - $50.47
Q3 2020	17,622	$912	$46.53	$41.87 - $55.21
Q2 2020	14,407	$862	$53.20	$45.40 - $58.04
Q1 2020	17,633	$954	$52.33	$38.68 - $61.12
Q4 2019	18,203	$1,089	$49.26	$42.57 - $53.35
Q3 2019	21,516	$1,109	$43.02	$39.30 - $46.78
Q2 2019	22,034	$1,055	$43.10	$37.35 - $51.61
Q1 2019	23,408	$1,257	$43.83	$38.20 - $47.63
Q4 2018	20,107	$944	$40.19	$36.23 - $43.46
Q3 2018	20,754	$982	$41.52	$37.68 - $45.31
Q2 2018	25,231	$1,261	$45.05	$39.97 - $48.96
Q1 2018	48,253	$2,513	$40.06	$35.53 - $45.45
Q4 2017	21,714	$999	$36.55	$31.78 - $39.99