INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

KEATING INVESTMENT COUNSELORS INC's Holding History (CIK: 0001020580)

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

Q4 2025

Shares 8,405 Value ($000) $310 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 11,055 Value ($000) $371 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 11,110 Value ($000) $249 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 14,335 Value ($000) $326 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 56,321 Value ($000) $1,129 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 63,111 Value ($000) $1,481 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 73,828 Value ($000) $2,286 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 77,553 Value ($000) $3,426 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 95,579 Value ($000) $4,803 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 98,913 Value ($000) $3,516 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 98,688 Value ($000) $3,300 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 96,666 Value ($000) $3,158 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 89,306 Value ($000) $2,360 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 80,609 Value ($000) $2,077 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 80,709 Value ($000) $3,019 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 80,509 Value ($000) $3,990 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 78,134 Value ($000) $4,024 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 76,134 Value ($000) $4,056 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 76,934 Value ($000) $4,319 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 76,984 Value ($000) $4,927 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 77,734 Value ($000) $3,873 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 77,834 Value ($000) $4,030 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 78,021 Value ($000) $4,668 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 81,794 Value ($000) $4,427 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 94,609 Value ($000) $5,662 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 96,809 Value ($000) $4,989 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 98,404 Value ($000) $4,711 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 111,312 Value ($000) $5,977 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 141,857 Value ($000) $6,657 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 164,612 Value ($000) $7,784 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 186,515 Value ($000) $9,272 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 195,475 Value ($000) $10,180 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 216,125 Value ($000) $9,976 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 221,285 Value ($000) $8,427 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 223,585 Value ($000) $7,544 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 226,565 Value ($000) $8,172 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 226,965 Value ($000) $8,232 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 226,424 Value ($000) $8,548 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 224,224 Value ($000) $7,355 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 224,824 Value ($000) $7,273 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 226,219 Value ($000) $7,793 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 226,519 Value ($000) $6,827 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 226,119 Value ($000) $6,877 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 228,783 Value ($000) $7,154 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 228,233 Value ($000) $8,283 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 228,808 Value ($000) $7,967 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 242,853 Value ($000) $7,504 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 245,458 Value ($000) $6,336 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 243,508 Value ($000) $6,320 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 242,593 Value ($000) $5,560 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 232,643 Value ($000) $5,637 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	8,405	$310	$37.76	$32.89 - $44.02
Q3 2025	11,055	$371	$24.23	$18.97 - $36.30
Q2 2025	11,110	$249	$20.72	$17.67 - $23.90
Q1 2025	14,335	$326	$21.88	$18.73 - $27.55
Q4 2024	56,321	$1,129	$22.54	$18.90 - $26.43
Q3 2024	63,111	$1,481	$24.89	$18.51 - $36.93
Q2 2024	73,828	$2,286	$32.50	$29.54 - $44.94
Q1 2024	77,553	$3,426	$44.04	$40.15 - $49.64
Q4 2023	95,579	$4,803	$40.04	$31.62 - $50.60
Q3 2023	98,913	$3,516	$34.22	$30.75 - $39.41
Q2 2023	98,688	$3,300	$30.72	$26.32 - $36.37
Q1 2023	96,666	$3,158	$27.52	$24.14 - $32.11
Q4 2022	89,306	$2,360	$26.65	$23.40 - $30.22
Q3 2022	80,609	$2,077	$32.31	$24.49 - $38.36
Q2 2022	80,709	$3,019	$40.62	$34.47 - $46.63
Q1 2022	80,509	$3,990	$46.18	$40.77 - $52.20
Q4 2021	78,134	$4,024	$47.29	$44.09 - $51.64
Q3 2021	76,134	$4,056	$49.81	$47.36 - $52.58
Q2 2021	76,934	$4,319	$53.58	$48.89 - $62.29
Q1 2021	76,984	$4,927	$54.09	$44.60 - $61.34
Q4 2020	77,734	$3,873	$44.02	$39.14 - $50.47
Q3 2020	77,834	$4,030	$46.53	$41.87 - $55.21
Q2 2020	78,021	$4,668	$53.20	$45.40 - $58.04
Q1 2020	81,794	$4,427	$52.33	$38.68 - $61.12
Q4 2019	94,609	$5,662	$49.26	$42.57 - $53.35
Q3 2019	96,809	$4,989	$43.02	$39.30 - $46.78
Q2 2019	98,404	$4,711	$43.10	$37.35 - $51.61
Q1 2019	111,312	$5,977	$43.83	$38.20 - $47.63
Q4 2018	141,857	$6,657	$40.19	$36.23 - $43.46
Q3 2018	164,612	$7,784	$41.52	$37.68 - $45.31
Q2 2018	186,515	$9,272	$45.05	$39.97 - $48.96
Q1 2018	195,475	$10,180	$40.06	$35.53 - $45.45
Q4 2017	216,125	$9,976	$36.55	$31.78 - $39.99
Q3 2017	221,285	$8,427	$29.59	$27.53 - $31.84
Q2 2017	223,585	$7,544	$29.57	$27.62 - $30.83
Q1 2017	226,565	$8,172	$29.68	$28.50 - $31.39
Q4 2016	226,965	$8,232	$29.15	$27.28 - $31.08
Q3 2016	226,424	$8,548	$28.62	$26.04 - $30.83
Q2 2016	224,224	$7,355	$25.11	$23.72 - $26.54
Q1 2016	224,824	$7,273	$24.39	$22.07 - $26.88
Q4 2015	226,219	$7,793	$26.65	$23.12 - $28.13
Q3 2015	226,519	$6,827	$22.62	$19.52 - $24.07
Q2 2015	226,119	$6,877	$25.10	$23.47 - $27.05
Q1 2015	228,783	$7,154	$26.00	$22.65 - $28.76
Q4 2014	228,233	$8,283	$26.63	$22.60 - $29.08
Q3 2014	228,808	$7,967	$25.75	$23.05 - $27.10
Q2 2014	242,853	$7,504	$20.69	$19.25 - $23.47
Q1 2014	245,458	$6,336	$18.67	$17.54 - $20.17
Q4 2013	243,508	$6,320	$17.92	$16.56 - $19.36
Q3 2013	242,593	$5,560	$16.91	$16.13 - $17.82
Q2 2013	232,643	$5,637	$17.18	$15.00 - $18.96