INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

BURNS J W & CO INC/NY's Holding History (CIK: 0001047339)

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

Q4 2025

Shares 13,314 Value ($000) $491 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 14,215 Value ($000) $477 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 20,215 Value ($000) $453 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 21,460 Value ($000) $487 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 22,186 Value ($000) $445 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 22,586 Value ($000) $530 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 22,686 Value ($000) $703 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 23,486 Value ($000) $1,037 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 23,486 Value ($000) $1,180 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 23,486 Value ($000) $835 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 23,486 Value ($000) $1 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 23,386 Value ($000) $1 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 25,506 Value ($000) $1 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 26,926 Value ($000) $694 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 29,007 Value ($000) $1,085 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 29,257 Value ($000) $1,450 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 30,523 Value ($000) $1,572 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 30,428 Value ($000) $1,621 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 30,628 Value ($000) $1,719 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 31,110 Value ($000) $1,991 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 31,238 Value ($000) $1,556 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 32,213 Value ($000) $1,668 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 32,213 Value ($000) $1,927 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 32,413 Value ($000) $1,754 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 32,683 Value ($000) $1,956 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 32,100 Value ($000) $1,654 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 32,420 Value ($000) $1,552 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 32,740 Value ($000) $1,758 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 32,719 Value ($000) $1,536 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 32,951 Value ($000) $1,558 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 30,596 Value ($000) $1,521 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 30,916 Value ($000) $1,610 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 31,394 Value ($000) $1,449 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 31,394 Value ($000) $1,195 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 31,769 Value ($000) $1,072 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 31,969 Value ($000) $1,153 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 32,236 Value ($000) $1,169 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 31,060 Value ($000) $1,173 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 31,527 Value ($000) $1,034 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 31,527 Value ($000) $1,020 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 32,485 Value ($000) $1,119 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 32,747 Value ($000) $987 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 33,097 Value ($000) $1,007 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 33,364 Value ($000) $1,043 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 33,812 Value ($000) $1,227 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 33,907 Value ($000) $1,181 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 35,361 Value ($000) $1,093 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 35,000 Value ($000) $903 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 36,742 Value ($000) $954 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 39,014 Value ($000) $894 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 38,401 Value ($000) $930 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	13,314	$491	$37.76	$32.89 - $44.02
Q3 2025	14,215	$477	$24.23	$18.97 - $36.30
Q2 2025	20,215	$453	$20.72	$17.67 - $23.90
Q1 2025	21,460	$487	$21.88	$18.73 - $27.55
Q4 2024	22,186	$445	$22.54	$18.90 - $26.43
Q3 2024	22,586	$530	$24.89	$18.51 - $36.93
Q2 2024	22,686	$703	$32.50	$29.54 - $44.94
Q1 2024	23,486	$1,037	$44.04	$40.15 - $49.64
Q4 2023	23,486	$1,180	$40.04	$31.62 - $50.60
Q3 2023	23,486	$835	$34.22	$30.75 - $39.41
Q2 2023	23,486	$1	$30.72	$26.32 - $36.37
Q1 2023	23,386	$1	$27.52	$24.14 - $32.11
Q4 2022	25,506	$1	$26.65	$23.40 - $30.22
Q3 2022	26,926	$694	$32.31	$24.49 - $38.36
Q2 2022	29,007	$1,085	$40.62	$34.47 - $46.63
Q1 2022	29,257	$1,450	$46.18	$40.77 - $52.20
Q4 2021	30,523	$1,572	$47.29	$44.09 - $51.64
Q3 2021	30,428	$1,621	$49.81	$47.36 - $52.58
Q2 2021	30,628	$1,719	$53.58	$48.89 - $62.29
Q1 2021	31,110	$1,991	$54.09	$44.60 - $61.34
Q4 2020	31,238	$1,556	$44.02	$39.14 - $50.47
Q3 2020	32,213	$1,668	$46.53	$41.87 - $55.21
Q2 2020	32,213	$1,927	$53.20	$45.40 - $58.04
Q1 2020	32,413	$1,754	$52.33	$38.68 - $61.12
Q4 2019	32,683	$1,956	$49.26	$42.57 - $53.35
Q3 2019	32,100	$1,654	$43.02	$39.30 - $46.78
Q2 2019	32,420	$1,552	$43.10	$37.35 - $51.61
Q1 2019	32,740	$1,758	$43.83	$38.20 - $47.63
Q4 2018	32,719	$1,536	$40.19	$36.23 - $43.46
Q3 2018	32,951	$1,558	$41.52	$37.68 - $45.31
Q2 2018	30,596	$1,521	$45.05	$39.97 - $48.96
Q1 2018	30,916	$1,610	$40.06	$35.53 - $45.45
Q4 2017	31,394	$1,449	$36.55	$31.78 - $39.99
Q3 2017	31,394	$1,195	$29.59	$27.53 - $31.84
Q2 2017	31,769	$1,072	$29.57	$27.62 - $30.83
Q1 2017	31,969	$1,153	$29.68	$28.50 - $31.39
Q4 2016	32,236	$1,169	$29.15	$27.28 - $31.08
Q3 2016	31,060	$1,173	$28.62	$26.04 - $30.83
Q2 2016	31,527	$1,034	$25.11	$23.72 - $26.54
Q1 2016	31,527	$1,020	$24.39	$22.07 - $26.88
Q4 2015	32,485	$1,119	$26.65	$23.12 - $28.13
Q3 2015	32,747	$987	$22.62	$19.52 - $24.07
Q2 2015	33,097	$1,007	$25.10	$23.47 - $27.05
Q1 2015	33,364	$1,043	$26.00	$22.65 - $28.76
Q4 2014	33,812	$1,227	$26.63	$22.60 - $29.08
Q3 2014	33,907	$1,181	$25.75	$23.05 - $27.10
Q2 2014	35,361	$1,093	$20.69	$19.25 - $23.47
Q1 2014	35,000	$903	$18.67	$17.54 - $20.17
Q4 2013	36,742	$954	$17.92	$16.56 - $19.36
Q3 2013	39,014	$894	$16.91	$16.13 - $17.82
Q2 2013	38,401	$930	$17.18	$15.00 - $18.96