INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

LVM CAPITAL MANAGEMENT LTD/MI's Holding History (CIK: 0001053054)

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

Q4 2025

Shares 23,006 Value ($000) $1 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 23,006 Value ($000) $1 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 23,006 Value ($000) $1 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 23,386 Value ($000) $1 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 28,789 Value ($000) $1 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 46,817 Value ($000) $1 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 46,817 Value ($000) $1 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 46,592 Value ($000) $2 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 47,156 Value ($000) $2 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 47,292 Value ($000) $2 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 48,372 Value ($000) $2 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 50,197 Value ($000) $2 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 121,155 Value ($000) $3 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 130,418 Value ($000) $3,361 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 136,018 Value ($000) $5,088 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 142,921 Value ($000) $7,083 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 142,321 Value ($000) $7,330 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 148,126 Value ($000) $7,892 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 150,528 Value ($000) $8,451 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 153,789 Value ($000) $9,842 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 161,414 Value ($000) $8,042 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 285,989 Value ($000) $14,809 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 288,065 Value ($000) $17,235 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 289,876 Value ($000) $15,688 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 294,431 Value ($000) $17,622 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 297,606 Value ($000) $15,336 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 289,531 Value ($000) $13,860 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 289,319 Value ($000) $15,536 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 292,194 Value ($000) $13,713 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 292,858 Value ($000) $13,849 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 289,051 Value ($000) $14,369 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 287,032 Value ($000) $14,949 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 288,527 Value ($000) $13,318 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 288,857 Value ($000) $11,000 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 205,511 Value ($000) $6,934 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 205,011 Value ($000) $7,395 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 205,061 Value ($000) $7,438 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 287,688 Value ($000) $8,890 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 211,438 Value ($000) $6,935 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 221,338 Value ($000) $7,160 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 231,488 Value ($000) $7,975 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 234,130 Value ($000) $7,057 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 296,423 Value ($000) $9,016 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 297,973 Value ($000) $9,318 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 274,913 Value ($000) $9,977 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 268,918 Value ($000) $9,364 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 287,688 Value ($000) $8,890 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 289,726 Value ($000) $7,479 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 286,976 Value ($000) $7,448 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 292,376 Value ($000) $6,702 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 286,576 Value ($000) $6,944 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	23,006	$1	$37.76	$32.89 - $44.02
Q3 2025	23,006	$1	$24.23	$18.97 - $36.30
Q2 2025	23,006	$1	$20.72	$17.67 - $23.90
Q1 2025	23,386	$1	$21.88	$18.73 - $27.55
Q4 2024	28,789	$1	$22.54	$18.90 - $26.43
Q3 2024	46,817	$1	$24.89	$18.51 - $36.93
Q2 2024	46,817	$1	$32.50	$29.54 - $44.94
Q1 2024	46,592	$2	$44.04	$40.15 - $49.64
Q4 2023	47,156	$2	$40.04	$31.62 - $50.60
Q3 2023	47,292	$2	$34.22	$30.75 - $39.41
Q2 2023	48,372	$2	$30.72	$26.32 - $36.37
Q1 2023	50,197	$2	$27.52	$24.14 - $32.11
Q4 2022	121,155	$3	$26.65	$23.40 - $30.22
Q3 2022	130,418	$3,361	$32.31	$24.49 - $38.36
Q2 2022	136,018	$5,088	$40.62	$34.47 - $46.63
Q1 2022	142,921	$7,083	$46.18	$40.77 - $52.20
Q4 2021	142,321	$7,330	$47.29	$44.09 - $51.64
Q3 2021	148,126	$7,892	$49.81	$47.36 - $52.58
Q2 2021	150,528	$8,451	$53.58	$48.89 - $62.29
Q1 2021	153,789	$9,842	$54.09	$44.60 - $61.34
Q4 2020	161,414	$8,042	$44.02	$39.14 - $50.47
Q3 2020	285,989	$14,809	$46.53	$41.87 - $55.21
Q2 2020	288,065	$17,235	$53.20	$45.40 - $58.04
Q1 2020	289,876	$15,688	$52.33	$38.68 - $61.12
Q4 2019	294,431	$17,622	$49.26	$42.57 - $53.35
Q3 2019	297,606	$15,336	$43.02	$39.30 - $46.78
Q2 2019	289,531	$13,860	$43.10	$37.35 - $51.61
Q1 2019	289,319	$15,536	$43.83	$38.20 - $47.63
Q4 2018	292,194	$13,713	$40.19	$36.23 - $43.46
Q3 2018	292,858	$13,849	$41.52	$37.68 - $45.31
Q2 2018	289,051	$14,369	$45.05	$39.97 - $48.96
Q1 2018	287,032	$14,949	$40.06	$35.53 - $45.45
Q4 2017	288,527	$13,318	$36.55	$31.78 - $39.99
Q3 2017	288,857	$11,000	$29.59	$27.53 - $31.84
Q2 2017	205,511	$6,934	$29.57	$27.62 - $30.83
Q1 2017	205,011	$7,395	$29.68	$28.50 - $31.39
Q4 2016	205,061	$7,438	$29.15	$27.28 - $31.08
Q3 2016	287,688	$8,890	$28.62	$26.04 - $30.83
Q2 2016	211,438	$6,935	$25.11	$23.72 - $26.54
Q1 2016	221,338	$7,160	$24.39	$22.07 - $26.88
Q4 2015	231,488	$7,975	$26.65	$23.12 - $28.13
Q3 2015	234,130	$7,057	$22.62	$19.52 - $24.07
Q2 2015	296,423	$9,016	$25.10	$23.47 - $27.05
Q1 2015	297,973	$9,318	$26.00	$22.65 - $28.76
Q4 2014	274,913	$9,977	$26.63	$22.60 - $29.08
Q3 2014	268,918	$9,364	$25.75	$23.05 - $27.10
Q2 2014	287,688	$8,890	$20.69	$19.25 - $23.47
Q1 2014	289,726	$7,479	$18.67	$17.54 - $20.17
Q4 2013	286,976	$7,448	$17.92	$16.56 - $19.36
Q3 2013	292,376	$6,702	$16.91	$16.13 - $17.82
Q2 2013	286,576	$6,944	$17.18	$15.00 - $18.96