INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

SHELTON CAPITAL MANAGEMENT's Holding History (CIK: 0001002784)

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

Q4 2025

Shares 589,213 Value ($000) $21,742 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 455,547 Value ($000) $15,284 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 549,754 Value ($000) $12,314 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 584,270 Value ($000) $13,269 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 608,264 Value ($000) $12,196 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 619,219 Value ($000) $14,527 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 615,366 Value ($000) $19,058 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 604,355 Value ($000) $26,694 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 601,876 Value ($000) $30,244 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 715,497 Value ($000) $25,436 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 642,906 Value ($000) $21,499 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 811,411 Value ($000) $26,509 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 98,000 Value ($000) $2,590 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 815,390 Value ($000) $21,013 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 741,611 Value ($000) $27,744 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 732,154 Value ($000) $36,286 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 655,471 Value ($000) $33,757 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 535,345 Value ($000) $28,523 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 448,176 Value ($000) $25,161 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 854,978 Value ($000) $54,718 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 570,365 Value ($000) $28,416 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 558,026 Value ($000) $28,895 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 519,676 Value ($000) $31,092 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 464,660 Value ($000) $25,147 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 409,076 Value ($000) $24,483 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 625,991 Value ($000) $32,257 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 720,459 Value ($000) $34,488 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 38,645 Value ($000) $719,642 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 705,455 Value ($000) $33,107 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 715,539 Value ($000) $33,838 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 656,639 Value ($000) $32,642 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 507,025 Value ($000) $26,406 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 486,733 Value ($000) $22,468 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 564,249 Value ($000) $21,487 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 516,836 Value ($000) $17,438 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 452,535 Value ($000) $16,323 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 423,999 Value ($000) $15,378 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 424,208 Value ($000) $16,014 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 423,711 Value ($000) $13,898 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 405,002 Value ($000) $13,102 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 432,568 Value ($000) $14,902 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 547,914 Value ($000) $16,514 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 505,336 Value ($000) $15,370 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 484,548 Value ($000) $15,152 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 448,913 Value ($000) $16,291 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 353,860 Value ($000) $12,321 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 337,409 Value ($000) $10,426 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 357,059 Value ($000) $9,216 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 333,080 Value ($000) $8,646 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 309,005 Value ($000) $7,082 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 307,064 Value ($000) $7,438 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	589,213	$21,742	$37.76	$32.89 - $44.02
Q3 2025	455,547	$15,284	$24.23	$18.97 - $36.30
Q2 2025	549,754	$12,314	$20.72	$17.67 - $23.90
Q1 2025	584,270	$13,269	$21.88	$18.73 - $27.55
Q4 2024	608,264	$12,196	$22.54	$18.90 - $26.43
Q3 2024	619,219	$14,527	$24.89	$18.51 - $36.93
Q2 2024	615,366	$19,058	$32.50	$29.54 - $44.94
Q1 2024	604,355	$26,694	$44.04	$40.15 - $49.64
Q4 2023	601,876	$30,244	$40.04	$31.62 - $50.60
Q3 2023	715,497	$25,436	$34.22	$30.75 - $39.41
Q2 2023	642,906	$21,499	$30.72	$26.32 - $36.37
Q1 2023	811,411	$26,509	$27.52	$24.14 - $32.11
Q4 2022	98,000	$2,590	$26.65	$23.40 - $30.22
Q3 2022	815,390	$21,013	$32.31	$24.49 - $38.36
Q2 2022	741,611	$27,744	$40.62	$34.47 - $46.63
Q1 2022	732,154	$36,286	$46.18	$40.77 - $52.20
Q4 2021	655,471	$33,757	$47.29	$44.09 - $51.64
Q3 2021	535,345	$28,523	$49.81	$47.36 - $52.58
Q2 2021	448,176	$25,161	$53.58	$48.89 - $62.29
Q1 2021	854,978	$54,718	$54.09	$44.60 - $61.34
Q4 2020	570,365	$28,416	$44.02	$39.14 - $50.47
Q3 2020	558,026	$28,895	$46.53	$41.87 - $55.21
Q2 2020	519,676	$31,092	$53.20	$45.40 - $58.04
Q1 2020	464,660	$25,147	$52.33	$38.68 - $61.12
Q4 2019	409,076	$24,483	$49.26	$42.57 - $53.35
Q3 2019	625,991	$32,257	$43.02	$39.30 - $46.78
Q2 2019	720,459	$34,488	$43.10	$37.35 - $51.61
Q1 2019	38,645	$719,642	$43.83	$38.20 - $47.63
Q4 2018	705,455	$33,107	$40.19	$36.23 - $43.46
Q3 2018	715,539	$33,838	$41.52	$37.68 - $45.31
Q2 2018	656,639	$32,642	$45.05	$39.97 - $48.96
Q1 2018	507,025	$26,406	$40.06	$35.53 - $45.45
Q4 2017	486,733	$22,468	$36.55	$31.78 - $39.99
Q3 2017	564,249	$21,487	$29.59	$27.53 - $31.84
Q2 2017	516,836	$17,438	$29.57	$27.62 - $30.83
Q1 2017	452,535	$16,323	$29.68	$28.50 - $31.39
Q4 2016	423,999	$15,378	$29.15	$27.28 - $31.08
Q3 2016	424,208	$16,014	$28.62	$26.04 - $30.83
Q2 2016	423,711	$13,898	$25.11	$23.72 - $26.54
Q1 2016	405,002	$13,102	$24.39	$22.07 - $26.88
Q4 2015	432,568	$14,902	$26.65	$23.12 - $28.13
Q3 2015	547,914	$16,514	$22.62	$19.52 - $24.07
Q2 2015	505,336	$15,370	$25.10	$23.47 - $27.05
Q1 2015	484,548	$15,152	$26.00	$22.65 - $28.76
Q4 2014	448,913	$16,291	$26.63	$22.60 - $29.08
Q3 2014	353,860	$12,321	$25.75	$23.05 - $27.10
Q2 2014	337,409	$10,426	$20.69	$19.25 - $23.47
Q1 2014	357,059	$9,216	$18.67	$17.54 - $20.17
Q4 2013	333,080	$8,646	$17.92	$16.56 - $19.36
Q3 2013	309,005	$7,082	$16.91	$16.13 - $17.82
Q2 2013	307,064	$7,438	$17.18	$15.00 - $18.96