INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

COMMERCE BANK's Holding History (CIK: 0001009076)

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

Q4 2025

Shares 120,806 Value ($000) $4,458 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 125,846 Value ($000) $4,222 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 133,708 Value ($000) $2,995 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 145,086 Value ($000) $3,295 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 165,372 Value ($000) $3,316 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 203,147 Value ($000) $4,766 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 259,248 Value ($000) $8,029 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 277,340 Value ($000) $12,250 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 280,399 Value ($000) $14,090 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 290,794 Value ($000) $10,338 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 300,500 Value ($000) $10,049 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 365,603 Value ($000) $11,944 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 392,067 Value ($000) $10,362 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 536,079 Value ($000) $13,815 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 770,502 Value ($000) $28,824 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 723,891 Value ($000) $35,876 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 763,218 Value ($000) $39,307 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 619,116 Value ($000) $32,986 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 631,982 Value ($000) $35,479 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 670,860 Value ($000) $42,935 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 704,181 Value ($000) $35,082 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 818,850 Value ($000) $42,400 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 1,282,772 Value ($000) $76,748 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 1,234,768 Value ($000) $66,826 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 1,210,070 Value ($000) $72,423 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 1,338,211 Value ($000) $68,957 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 1,230,092 Value ($000) $58,884 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 1,275,172 Value ($000) $68,476 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 1,256,596 Value ($000) $58,972 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 1,204,604 Value ($000) $56,966 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 1,186,903 Value ($000) $59,001 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 1,203,935 Value ($000) $62,701 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 1,218,532 Value ($000) $56,247 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 1,211,003 Value ($000) $46,115 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 1,181,063 Value ($000) $39,849 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 1,199,287 Value ($000) $43,258 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 1,182,342 Value ($000) $42,884 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 1,177,707 Value ($000) $44,459 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 1,196,695 Value ($000) $39,251 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 1,184,387 Value ($000) $38,315 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 1,141,489 Value ($000) $39,324 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 1,359,010 Value ($000) $40,960 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 1,374,221 Value ($000) $41,796 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 1,317,237 Value ($000) $41,190 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 1,314,580 Value ($000) $47,707 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 1,309,463 Value ($000) $45,596 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 1,309,415 Value ($000) $40,461 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 1,286,105 Value ($000) $33,200 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 1,271,505 Value ($000) $33,002 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 1,264,882 Value ($000) $28,992 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 1,191,662 Value ($000) $28,874 Avg Close $17.18 Range $15.00 - $18.96

Q1 2013

Shares 1,109,381 Value ($000) $24,224 Avg Close $15.32 Range $14.53 - $16.49

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	120,806	$4,458	$37.76	$32.89 - $44.02
Q3 2025	125,846	$4,222	$24.23	$18.97 - $36.30
Q2 2025	133,708	$2,995	$20.72	$17.67 - $23.90
Q1 2025	145,086	$3,295	$21.88	$18.73 - $27.55
Q4 2024	165,372	$3,316	$22.54	$18.90 - $26.43
Q3 2024	203,147	$4,766	$24.89	$18.51 - $36.93
Q2 2024	259,248	$8,029	$32.50	$29.54 - $44.94
Q1 2024	277,340	$12,250	$44.04	$40.15 - $49.64
Q4 2023	280,399	$14,090	$40.04	$31.62 - $50.60
Q3 2023	290,794	$10,338	$34.22	$30.75 - $39.41
Q2 2023	300,500	$10,049	$30.72	$26.32 - $36.37
Q1 2023	365,603	$11,944	$27.52	$24.14 - $32.11
Q4 2022	392,067	$10,362	$26.65	$23.40 - $30.22
Q3 2022	536,079	$13,815	$32.31	$24.49 - $38.36
Q2 2022	770,502	$28,824	$40.62	$34.47 - $46.63
Q1 2022	723,891	$35,876	$46.18	$40.77 - $52.20
Q4 2021	763,218	$39,307	$47.29	$44.09 - $51.64
Q3 2021	619,116	$32,986	$49.81	$47.36 - $52.58
Q2 2021	631,982	$35,479	$53.58	$48.89 - $62.29
Q1 2021	670,860	$42,935	$54.09	$44.60 - $61.34
Q4 2020	704,181	$35,082	$44.02	$39.14 - $50.47
Q3 2020	818,850	$42,400	$46.53	$41.87 - $55.21
Q2 2020	1,282,772	$76,748	$53.20	$45.40 - $58.04
Q1 2020	1,234,768	$66,826	$52.33	$38.68 - $61.12
Q4 2019	1,210,070	$72,423	$49.26	$42.57 - $53.35
Q3 2019	1,338,211	$68,957	$43.02	$39.30 - $46.78
Q2 2019	1,230,092	$58,884	$43.10	$37.35 - $51.61
Q1 2019	1,275,172	$68,476	$43.83	$38.20 - $47.63
Q4 2018	1,256,596	$58,972	$40.19	$36.23 - $43.46
Q3 2018	1,204,604	$56,966	$41.52	$37.68 - $45.31
Q2 2018	1,186,903	$59,001	$45.05	$39.97 - $48.96
Q1 2018	1,203,935	$62,701	$40.06	$35.53 - $45.45
Q4 2017	1,218,532	$56,247	$36.55	$31.78 - $39.99
Q3 2017	1,211,003	$46,115	$29.59	$27.53 - $31.84
Q2 2017	1,181,063	$39,849	$29.57	$27.62 - $30.83
Q1 2017	1,199,287	$43,258	$29.68	$28.50 - $31.39
Q4 2016	1,182,342	$42,884	$29.15	$27.28 - $31.08
Q3 2016	1,177,707	$44,459	$28.62	$26.04 - $30.83
Q2 2016	1,196,695	$39,251	$25.11	$23.72 - $26.54
Q1 2016	1,184,387	$38,315	$24.39	$22.07 - $26.88
Q4 2015	1,141,489	$39,324	$26.65	$23.12 - $28.13
Q3 2015	1,359,010	$40,960	$22.62	$19.52 - $24.07
Q2 2015	1,374,221	$41,796	$25.10	$23.47 - $27.05
Q1 2015	1,317,237	$41,190	$26.00	$22.65 - $28.76
Q4 2014	1,314,580	$47,707	$26.63	$22.60 - $29.08
Q3 2014	1,309,463	$45,596	$25.75	$23.05 - $27.10
Q2 2014	1,309,415	$40,461	$20.69	$19.25 - $23.47
Q1 2014	1,286,105	$33,200	$18.67	$17.54 - $20.17
Q4 2013	1,271,505	$33,002	$17.92	$16.56 - $19.36
Q3 2013	1,264,882	$28,992	$16.91	$16.13 - $17.82
Q2 2013	1,191,662	$28,874	$17.18	$15.00 - $18.96
Q1 2013	1,109,381	$24,224	$15.32	$14.53 - $16.49