INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

MONARCH CAPITAL MANAGEMENT INC/'s Holding History (CIK: 0000938759)

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

Q4 2025

Shares 87,048 Value ($000) $3,212 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 89,835 Value ($000) $3,014 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 90,300 Value ($000) $2,023 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 90,976 Value ($000) $2,066 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 92,212 Value ($000) $1,849 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 92,811 Value ($000) $2,177 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 90,523 Value ($000) $2,803 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 88,994 Value ($000) $3,931 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 88,577 Value ($000) $4,451 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 90,884 Value ($000) $3,231 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 91,509 Value ($000) $3,060 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 93,009 Value ($000) $3,039 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 92,984 Value ($000) $2,458 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 95,824 Value ($000) $2,469 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 99,889 Value ($000) $3,737 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 98,669 Value ($000) $4,890 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 97,724 Value ($000) $5,033 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 97,592 Value ($000) $5,200 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 97,916 Value ($000) $5,497 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 99,221 Value ($000) $6,350 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 114,514 Value ($000) $5,705 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 116,923 Value ($000) $6,054 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 118,552 Value ($000) $7,093 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 123,686 Value ($000) $6,694 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 133,293 Value ($000) $7,978 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 139,605 Value ($000) $7,194 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 140,683 Value ($000) $6,734 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 141,577 Value ($000) $7,603 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 145,660 Value ($000) $6,836 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 146,545 Value ($000) $6,930 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 147,805 Value ($000) $7,347 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 152,181 Value ($000) $7,926 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 158,616 Value ($000) $7,322 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 172,682 Value ($000) $6,576 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 174,357 Value ($000) $5,883 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 176,197 Value ($000) $6,355 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 176,373 Value ($000) $6,397 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 177,187 Value ($000) $6,689 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 179,303 Value ($000) $5,881 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 178,868 Value ($000) $5,786 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 175,273 Value ($000) $6,038 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 184,603 Value ($000) $5,564 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 184,766 Value ($000) $5,620 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 182,253 Value ($000) $5,699 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 181,803 Value ($000) $6,598 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 185,083 Value ($000) $6,445 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 196,493 Value ($000) $6,072 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 199,026 Value ($000) $5,138 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 201,056 Value ($000) $5,218 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 202,406 Value ($000) $4,639 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 192,904 Value ($000) $4,674 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	87,048	$3,212	$37.76	$32.89 - $44.02
Q3 2025	89,835	$3,014	$24.23	$18.97 - $36.30
Q2 2025	90,300	$2,023	$20.72	$17.67 - $23.90
Q1 2025	90,976	$2,066	$21.88	$18.73 - $27.55
Q4 2024	92,212	$1,849	$22.54	$18.90 - $26.43
Q3 2024	92,811	$2,177	$24.89	$18.51 - $36.93
Q2 2024	90,523	$2,803	$32.50	$29.54 - $44.94
Q1 2024	88,994	$3,931	$44.04	$40.15 - $49.64
Q4 2023	88,577	$4,451	$40.04	$31.62 - $50.60
Q3 2023	90,884	$3,231	$34.22	$30.75 - $39.41
Q2 2023	91,509	$3,060	$30.72	$26.32 - $36.37
Q1 2023	93,009	$3,039	$27.52	$24.14 - $32.11
Q4 2022	92,984	$2,458	$26.65	$23.40 - $30.22
Q3 2022	95,824	$2,469	$32.31	$24.49 - $38.36
Q2 2022	99,889	$3,737	$40.62	$34.47 - $46.63
Q1 2022	98,669	$4,890	$46.18	$40.77 - $52.20
Q4 2021	97,724	$5,033	$47.29	$44.09 - $51.64
Q3 2021	97,592	$5,200	$49.81	$47.36 - $52.58
Q2 2021	97,916	$5,497	$53.58	$48.89 - $62.29
Q1 2021	99,221	$6,350	$54.09	$44.60 - $61.34
Q4 2020	114,514	$5,705	$44.02	$39.14 - $50.47
Q3 2020	116,923	$6,054	$46.53	$41.87 - $55.21
Q2 2020	118,552	$7,093	$53.20	$45.40 - $58.04
Q1 2020	123,686	$6,694	$52.33	$38.68 - $61.12
Q4 2019	133,293	$7,978	$49.26	$42.57 - $53.35
Q3 2019	139,605	$7,194	$43.02	$39.30 - $46.78
Q2 2019	140,683	$6,734	$43.10	$37.35 - $51.61
Q1 2019	141,577	$7,603	$43.83	$38.20 - $47.63
Q4 2018	145,660	$6,836	$40.19	$36.23 - $43.46
Q3 2018	146,545	$6,930	$41.52	$37.68 - $45.31
Q2 2018	147,805	$7,347	$45.05	$39.97 - $48.96
Q1 2018	152,181	$7,926	$40.06	$35.53 - $45.45
Q4 2017	158,616	$7,322	$36.55	$31.78 - $39.99
Q3 2017	172,682	$6,576	$29.59	$27.53 - $31.84
Q2 2017	174,357	$5,883	$29.57	$27.62 - $30.83
Q1 2017	176,197	$6,355	$29.68	$28.50 - $31.39
Q4 2016	176,373	$6,397	$29.15	$27.28 - $31.08
Q3 2016	177,187	$6,689	$28.62	$26.04 - $30.83
Q2 2016	179,303	$5,881	$25.11	$23.72 - $26.54
Q1 2016	178,868	$5,786	$24.39	$22.07 - $26.88
Q4 2015	175,273	$6,038	$26.65	$23.12 - $28.13
Q3 2015	184,603	$5,564	$22.62	$19.52 - $24.07
Q2 2015	184,766	$5,620	$25.10	$23.47 - $27.05
Q1 2015	182,253	$5,699	$26.00	$22.65 - $28.76
Q4 2014	181,803	$6,598	$26.63	$22.60 - $29.08
Q3 2014	185,083	$6,445	$25.75	$23.05 - $27.10
Q2 2014	196,493	$6,072	$20.69	$19.25 - $23.47
Q1 2014	199,026	$5,138	$18.67	$17.54 - $20.17
Q4 2013	201,056	$5,218	$17.92	$16.56 - $19.36
Q3 2013	202,406	$4,639	$16.91	$16.13 - $17.82
Q2 2013	192,904	$4,674	$17.18	$15.00 - $18.96