INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

D. E. Shaw & Co., Inc.'s Holding History (CIK: 0001009207)

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

Q4 2025

Shares 6,008,547 Value ($000) $221,715 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 8,183,028 Value ($000) $274,541 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 51,800 Value ($000) $1,160 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 2,321,799 Value ($000) $52,728 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 380,232 Value ($000) $7,624 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 6,753,280 Value ($000) $158,432 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 13,993,971 Value ($000) $433,393 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 675,379 Value ($000) $29,831 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 167,219 Value ($000) $8,403 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 172,381 Value ($000) $6,128 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 2,140,935 Value ($000) $71,593 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 8,661,656 Value ($000) $282,976 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 13,383,975 Value ($000) $353,738 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 3,517,748 Value ($000) $90,652 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 1,054,932 Value ($000) $39,465 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 2,728,347 Value ($000) $135,217 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 7,713,564 Value ($000) $397,249 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 9,988,026 Value ($000) $532,162 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 9,162,676 Value ($000) $514,393 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 4,166,519 Value ($000) $266,657 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 4,207,535 Value ($000) $209,619 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 5,285,820 Value ($000) $273,700 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 5,358,481 Value ($000) $320,598 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 617,431 Value ($000) $33,415 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 3,961,083 Value ($000) $237,071 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 8,569,808 Value ($000) $441,603 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 5,905,309 Value ($000) $282,687 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 3,397,379 Value ($000) $182,439 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 6,968,409 Value ($000) $327,027 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 4,260,901 Value ($000) $201,498 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 343,213 Value ($000) $17,061 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 1,237,358 Value ($000) $64,442 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 39,249 Value ($000) $1,812 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 1,483,079 Value ($000) $56,476 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 3,534,395 Value ($000) $119,250 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 2,027,849 Value ($000) $73,144 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 644,171 Value ($000) $23,364 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 1,004,700 Value ($000) $37,927 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 5,539,869 Value ($000) $181,708 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 10,986,229 Value ($000) $355,404 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 8,861,675 Value ($000) $305,285 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 3,371,374 Value ($000) $101,613 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 5,303,597 Value ($000) $161,308 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 6,604,636 Value ($000) $206,527 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 5,567,807 Value ($000) $202,056 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 2,479,864 Value ($000) $86,349 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 1,500,615 Value ($000) $46,369 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 1,757,191 Value ($000) $45,353 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 2,321,249 Value ($000) $60,260 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 1,115,005 Value ($000) $25,556 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 785,958 Value ($000) $19,036 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	6,008,547	$221,715	$37.76	$32.89 - $44.02
Q3 2025	8,183,028	$274,541	$24.23	$18.97 - $36.30
Q2 2025	51,800	$1,160	$20.72	$17.67 - $23.90
Q1 2025	2,321,799	$52,728	$21.88	$18.73 - $27.55
Q4 2024	380,232	$7,624	$22.54	$18.90 - $26.43
Q3 2024	6,753,280	$158,432	$24.89	$18.51 - $36.93
Q2 2024	13,993,971	$433,393	$32.50	$29.54 - $44.94
Q1 2024	675,379	$29,831	$44.04	$40.15 - $49.64
Q4 2023	167,219	$8,403	$40.04	$31.62 - $50.60
Q3 2023	172,381	$6,128	$34.22	$30.75 - $39.41
Q2 2023	2,140,935	$71,593	$30.72	$26.32 - $36.37
Q1 2023	8,661,656	$282,976	$27.52	$24.14 - $32.11
Q4 2022	13,383,975	$353,738	$26.65	$23.40 - $30.22
Q3 2022	3,517,748	$90,652	$32.31	$24.49 - $38.36
Q2 2022	1,054,932	$39,465	$40.62	$34.47 - $46.63
Q1 2022	2,728,347	$135,217	$46.18	$40.77 - $52.20
Q4 2021	7,713,564	$397,249	$47.29	$44.09 - $51.64
Q3 2021	9,988,026	$532,162	$49.81	$47.36 - $52.58
Q2 2021	9,162,676	$514,393	$53.58	$48.89 - $62.29
Q1 2021	4,166,519	$266,657	$54.09	$44.60 - $61.34
Q4 2020	4,207,535	$209,619	$44.02	$39.14 - $50.47
Q3 2020	5,285,820	$273,700	$46.53	$41.87 - $55.21
Q2 2020	5,358,481	$320,598	$53.20	$45.40 - $58.04
Q1 2020	617,431	$33,415	$52.33	$38.68 - $61.12
Q4 2019	3,961,083	$237,071	$49.26	$42.57 - $53.35
Q3 2019	8,569,808	$441,603	$43.02	$39.30 - $46.78
Q2 2019	5,905,309	$282,687	$43.10	$37.35 - $51.61
Q1 2019	3,397,379	$182,439	$43.83	$38.20 - $47.63
Q4 2018	6,968,409	$327,027	$40.19	$36.23 - $43.46
Q3 2018	4,260,901	$201,498	$41.52	$37.68 - $45.31
Q2 2018	343,213	$17,061	$45.05	$39.97 - $48.96
Q1 2018	1,237,358	$64,442	$40.06	$35.53 - $45.45
Q4 2017	39,249	$1,812	$36.55	$31.78 - $39.99
Q3 2017	1,483,079	$56,476	$29.59	$27.53 - $31.84
Q2 2017	3,534,395	$119,250	$29.57	$27.62 - $30.83
Q1 2017	2,027,849	$73,144	$29.68	$28.50 - $31.39
Q4 2016	644,171	$23,364	$29.15	$27.28 - $31.08
Q3 2016	1,004,700	$37,927	$28.62	$26.04 - $30.83
Q2 2016	5,539,869	$181,708	$25.11	$23.72 - $26.54
Q1 2016	10,986,229	$355,404	$24.39	$22.07 - $26.88
Q4 2015	8,861,675	$305,285	$26.65	$23.12 - $28.13
Q3 2015	3,371,374	$101,613	$22.62	$19.52 - $24.07
Q2 2015	5,303,597	$161,308	$25.10	$23.47 - $27.05
Q1 2015	6,604,636	$206,527	$26.00	$22.65 - $28.76
Q4 2014	5,567,807	$202,056	$26.63	$22.60 - $29.08
Q3 2014	2,479,864	$86,349	$25.75	$23.05 - $27.10
Q2 2014	1,500,615	$46,369	$20.69	$19.25 - $23.47
Q1 2014	1,757,191	$45,353	$18.67	$17.54 - $20.17
Q4 2013	2,321,249	$60,260	$17.92	$16.56 - $19.36
Q3 2013	1,115,005	$25,556	$16.91	$16.13 - $17.82
Q2 2013	785,958	$19,036	$17.18	$15.00 - $18.96