INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

BAHL & GAYNOR INC's Holding History (CIK: 0000872259)

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

Q4 2025

Shares 80,492 Value ($000) $2,970 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 84,392 Value ($000) $2,831 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 88,651 Value ($000) $1,986 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 125,857 Value ($000) $2,858 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 165,926 Value ($000) $3,327 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 202,498 Value ($000) $4,751 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 304,149 Value ($000) $9,419 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 336,998 Value ($000) $14,885 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 339,274 Value ($000) $17,049 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 339,030 Value ($000) $12,053 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 334,065 Value ($000) $11,171 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 351,816 Value ($000) $11,494 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 456,796 Value ($000) $12,073 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 510,455 Value ($000) $13,154 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 698,679 Value ($000) $26,138 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 705,368 Value ($000) $34,958 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 725,615 Value ($000) $37,369 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 742,247 Value ($000) $39,547 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 763,383 Value ($000) $42,856 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 778,864 Value ($000) $49,847 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 793,547 Value ($000) $39,535 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 814,443 Value ($000) $42,172 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 852,395 Value ($000) $50,999 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 883,145 Value ($000) $47,796 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 894,811 Value ($000) $53,554 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 914,290 Value ($000) $47,113 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 906,951 Value ($000) $43,416 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 930,570 Value ($000) $49,972 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 985,543 Value ($000) $46,252 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 995,596 Value ($000) $47,082 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 1,009,656 Value ($000) $50,190 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 1,020,101 Value ($000) $53,127 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 1,063,005 Value ($000) $49,068 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 1,051,888 Value ($000) $40,056 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 1,067,239 Value ($000) $36,009 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 1,195,082 Value ($000) $43,106 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 1,198,358 Value ($000) $43,464 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 1,193,556 Value ($000) $45,057 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 1,193,632 Value ($000) $39,151 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 1,202,066 Value ($000) $38,887 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 1,218,474 Value ($000) $41,976 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 1,245,544 Value ($000) $37,540 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 1,293,480 Value ($000) $39,341 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 1,323,306 Value ($000) $41,380 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 1,415,084 Value ($000) $51,353 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 2,772,330 Value ($000) $96,532 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 2,843,196 Value ($000) $87,855 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 3,514,791 Value ($000) $90,730 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 5,740,662 Value ($000) $148,998 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 5,621,663 Value ($000) $128,854 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 5,467,175 Value ($000) $132,470 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	80,492	$2,970	$37.76	$32.89 - $44.02
Q3 2025	84,392	$2,831	$24.23	$18.97 - $36.30
Q2 2025	88,651	$1,986	$20.72	$17.67 - $23.90
Q1 2025	125,857	$2,858	$21.88	$18.73 - $27.55
Q4 2024	165,926	$3,327	$22.54	$18.90 - $26.43
Q3 2024	202,498	$4,751	$24.89	$18.51 - $36.93
Q2 2024	304,149	$9,419	$32.50	$29.54 - $44.94
Q1 2024	336,998	$14,885	$44.04	$40.15 - $49.64
Q4 2023	339,274	$17,049	$40.04	$31.62 - $50.60
Q3 2023	339,030	$12,053	$34.22	$30.75 - $39.41
Q2 2023	334,065	$11,171	$30.72	$26.32 - $36.37
Q1 2023	351,816	$11,494	$27.52	$24.14 - $32.11
Q4 2022	456,796	$12,073	$26.65	$23.40 - $30.22
Q3 2022	510,455	$13,154	$32.31	$24.49 - $38.36
Q2 2022	698,679	$26,138	$40.62	$34.47 - $46.63
Q1 2022	705,368	$34,958	$46.18	$40.77 - $52.20
Q4 2021	725,615	$37,369	$47.29	$44.09 - $51.64
Q3 2021	742,247	$39,547	$49.81	$47.36 - $52.58
Q2 2021	763,383	$42,856	$53.58	$48.89 - $62.29
Q1 2021	778,864	$49,847	$54.09	$44.60 - $61.34
Q4 2020	793,547	$39,535	$44.02	$39.14 - $50.47
Q3 2020	814,443	$42,172	$46.53	$41.87 - $55.21
Q2 2020	852,395	$50,999	$53.20	$45.40 - $58.04
Q1 2020	883,145	$47,796	$52.33	$38.68 - $61.12
Q4 2019	894,811	$53,554	$49.26	$42.57 - $53.35
Q3 2019	914,290	$47,113	$43.02	$39.30 - $46.78
Q2 2019	906,951	$43,416	$43.10	$37.35 - $51.61
Q1 2019	930,570	$49,972	$43.83	$38.20 - $47.63
Q4 2018	985,543	$46,252	$40.19	$36.23 - $43.46
Q3 2018	995,596	$47,082	$41.52	$37.68 - $45.31
Q2 2018	1,009,656	$50,190	$45.05	$39.97 - $48.96
Q1 2018	1,020,101	$53,127	$40.06	$35.53 - $45.45
Q4 2017	1,063,005	$49,068	$36.55	$31.78 - $39.99
Q3 2017	1,051,888	$40,056	$29.59	$27.53 - $31.84
Q2 2017	1,067,239	$36,009	$29.57	$27.62 - $30.83
Q1 2017	1,195,082	$43,106	$29.68	$28.50 - $31.39
Q4 2016	1,198,358	$43,464	$29.15	$27.28 - $31.08
Q3 2016	1,193,556	$45,057	$28.62	$26.04 - $30.83
Q2 2016	1,193,632	$39,151	$25.11	$23.72 - $26.54
Q1 2016	1,202,066	$38,887	$24.39	$22.07 - $26.88
Q4 2015	1,218,474	$41,976	$26.65	$23.12 - $28.13
Q3 2015	1,245,544	$37,540	$22.62	$19.52 - $24.07
Q2 2015	1,293,480	$39,341	$25.10	$23.47 - $27.05
Q1 2015	1,323,306	$41,380	$26.00	$22.65 - $28.76
Q4 2014	1,415,084	$51,353	$26.63	$22.60 - $29.08
Q3 2014	2,772,330	$96,532	$25.75	$23.05 - $27.10
Q2 2014	2,843,196	$87,855	$20.69	$19.25 - $23.47
Q1 2014	3,514,791	$90,730	$18.67	$17.54 - $20.17
Q4 2013	5,740,662	$148,998	$17.92	$16.56 - $19.36
Q3 2013	5,621,663	$128,854	$16.91	$16.13 - $17.82
Q2 2013	5,467,175	$132,470	$17.18	$15.00 - $18.96