INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Fisher Asset Management, LLC's Holding History (CIK: 0000850529)

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

Q4 2025

Shares 150,605 Value ($000) $5,557 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 150,150 Value ($000) $5,038 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 157,697 Value ($000) $3,532 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 167,235 Value ($000) $3,798 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 166,408 Value ($000) $3,336 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 180,322 Value ($000) $4,230 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 245,167 Value ($000) $7,593 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 705,638 Value ($000) $31,168 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 735,741 Value ($000) $36,971 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 768,209 Value ($000) $27,310 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 1,047,677 Value ($000) $35,034 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 1,088,198 Value ($000) $35,551 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 1,133,979 Value ($000) $30 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 1,431,782 Value ($000) $36,897 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 1,738,775 Value ($000) $65,048 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 1,779,519 Value ($000) $88,193 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 15,059,795 Value ($000) $775,579 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 32,484,502 Value ($000) $1,730,774 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 31,416,835 Value ($000) $1,763,741 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 30,195,139 Value ($000) $1,932,489 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 29,200,534 Value ($000) $1,454,771 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 28,302,744 Value ($000) $1,465,516 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 28,665,401 Value ($000) $1,715,051 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 27,801,984 Value ($000) $1,504,643 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 27,001,363 Value ($000) $1,616,032 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 27,074,144 Value ($000) $1,395,131 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 26,557,167 Value ($000) $1,271,292 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 25,771,499 Value ($000) $1,383,930 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 24,959,006 Value ($000) $1,171,326 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 24,155,799 Value ($000) $1,142,328 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 23,435,777 Value ($000) $1,164,993 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 22,690,661 Value ($000) $1,181,730 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 21,803,004 Value ($000) $1,006,427 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 21,270,187 Value ($000) $809,969 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 20,791,355 Value ($000) $701,500 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 20,167,657 Value ($000) $727,447 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 19,960,539 Value ($000) $723,969 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 19,836,361 Value ($000) $748,823 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 19,856,887 Value ($000) $682,680 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 19,626,487 Value ($000) $617,449 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 19,601,922 Value ($000) $675,286 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 19,358,065 Value ($000) $583,452 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 19,357,696 Value ($000) $588,764 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 19,163,686 Value ($000) $599,248 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 19,018,352 Value ($000) $690,176 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 18,934,269 Value ($000) $659,291 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 18,964,462 Value ($000) $586,002 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 18,055,095 Value ($000) $466,074 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 18,342,489 Value ($000) $476,079 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 18,570,595 Value ($000) $425,657 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 18,608,537 Value ($000) $450,885 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	150,605	$5,557	$37.76	$32.89 - $44.02
Q3 2025	150,150	$5,038	$24.23	$18.97 - $36.30
Q2 2025	157,697	$3,532	$20.72	$17.67 - $23.90
Q1 2025	167,235	$3,798	$21.88	$18.73 - $27.55
Q4 2024	166,408	$3,336	$22.54	$18.90 - $26.43
Q3 2024	180,322	$4,230	$24.89	$18.51 - $36.93
Q2 2024	245,167	$7,593	$32.50	$29.54 - $44.94
Q1 2024	705,638	$31,168	$44.04	$40.15 - $49.64
Q4 2023	735,741	$36,971	$40.04	$31.62 - $50.60
Q3 2023	768,209	$27,310	$34.22	$30.75 - $39.41
Q2 2023	1,047,677	$35,034	$30.72	$26.32 - $36.37
Q1 2023	1,088,198	$35,551	$27.52	$24.14 - $32.11
Q4 2022	1,133,979	$30	$26.65	$23.40 - $30.22
Q3 2022	1,431,782	$36,897	$32.31	$24.49 - $38.36
Q2 2022	1,738,775	$65,048	$40.62	$34.47 - $46.63
Q1 2022	1,779,519	$88,193	$46.18	$40.77 - $52.20
Q4 2021	15,059,795	$775,579	$47.29	$44.09 - $51.64
Q3 2021	32,484,502	$1,730,774	$49.81	$47.36 - $52.58
Q2 2021	31,416,835	$1,763,741	$53.58	$48.89 - $62.29
Q1 2021	30,195,139	$1,932,489	$54.09	$44.60 - $61.34
Q4 2020	29,200,534	$1,454,771	$44.02	$39.14 - $50.47
Q3 2020	28,302,744	$1,465,516	$46.53	$41.87 - $55.21
Q2 2020	28,665,401	$1,715,051	$53.20	$45.40 - $58.04
Q1 2020	27,801,984	$1,504,643	$52.33	$38.68 - $61.12
Q4 2019	27,001,363	$1,616,032	$49.26	$42.57 - $53.35
Q3 2019	27,074,144	$1,395,131	$43.02	$39.30 - $46.78
Q2 2019	26,557,167	$1,271,292	$43.10	$37.35 - $51.61
Q1 2019	25,771,499	$1,383,930	$43.83	$38.20 - $47.63
Q4 2018	24,959,006	$1,171,326	$40.19	$36.23 - $43.46
Q3 2018	24,155,799	$1,142,328	$41.52	$37.68 - $45.31
Q2 2018	23,435,777	$1,164,993	$45.05	$39.97 - $48.96
Q1 2018	22,690,661	$1,181,730	$40.06	$35.53 - $45.45
Q4 2017	21,803,004	$1,006,427	$36.55	$31.78 - $39.99
Q3 2017	21,270,187	$809,969	$29.59	$27.53 - $31.84
Q2 2017	20,791,355	$701,500	$29.57	$27.62 - $30.83
Q1 2017	20,167,657	$727,447	$29.68	$28.50 - $31.39
Q4 2016	19,960,539	$723,969	$29.15	$27.28 - $31.08
Q3 2016	19,836,361	$748,823	$28.62	$26.04 - $30.83
Q2 2016	19,856,887	$682,680	$25.11	$23.72 - $26.54
Q1 2016	19,626,487	$617,449	$24.39	$22.07 - $26.88
Q4 2015	19,601,922	$675,286	$26.65	$23.12 - $28.13
Q3 2015	19,358,065	$583,452	$22.62	$19.52 - $24.07
Q2 2015	19,357,696	$588,764	$25.10	$23.47 - $27.05
Q1 2015	19,163,686	$599,248	$26.00	$22.65 - $28.76
Q4 2014	19,018,352	$690,176	$26.63	$22.60 - $29.08
Q3 2014	18,934,269	$659,291	$25.75	$23.05 - $27.10
Q2 2014	18,964,462	$586,002	$20.69	$19.25 - $23.47
Q1 2014	18,055,095	$466,074	$18.67	$17.54 - $20.17
Q4 2013	18,342,489	$476,079	$17.92	$16.56 - $19.36
Q3 2013	18,570,595	$425,657	$16.91	$16.13 - $17.82
Q2 2013	18,608,537	$450,885	$17.18	$15.00 - $18.96