INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

VAUGHAN DAVID INVESTMENTS LLC/IL's Holding History (CIK: 0001063571)

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

Q4 2025

Shares 50,350 Value ($000) $2 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 51,051 Value ($000) $2 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 55,401 Value ($000) $1 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 59,488 Value ($000) $1 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 60,587 Value ($000) $1 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 70,209 Value ($000) $2 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 79,071 Value ($000) $2 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 80,518 Value ($000) $4 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 86,537 Value ($000) $4 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 89,242 Value ($000) $3 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 91,259 Value ($000) $3 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 107,752 Value ($000) $4 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 168,664 Value ($000) $4 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 183,573 Value ($000) $4,731 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 190,138 Value ($000) $7,113 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 217,717 Value ($000) $10,790 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 242,114 Value ($000) $12,469 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 259,717 Value ($000) $13,838 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 304,255 Value ($000) $17,081 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 820,423 Value ($000) $52,507 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 834,931 Value ($000) $41,596 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 837,743 Value ($000) $43,378 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 830,738 Value ($000) $49,703 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 829,904 Value ($000) $44,914 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 850,900 Value ($000) $50,926 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 867,511 Value ($000) $44,703 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 874,709 Value ($000) $41,872 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 868,167 Value ($000) $46,621 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 875,001 Value ($000) $41,064 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 882,745 Value ($000) $41,745 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 885,630 Value ($000) $44,025 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 929,515 Value ($000) $48,409 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 942,673 Value ($000) $43,514 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 939,568 Value ($000) $35,779 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 945,596 Value ($000) $31,904 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 924,815 Value ($000) $33,358 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 920,483 Value ($000) $33,386 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 916,748 Value ($000) $34,607 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 914,019 Value ($000) $29,980 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 905,293 Value ($000) $29,286 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 896,341 Value ($000) $30,879 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 896,204 Value ($000) $27,012 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 893,767 Value ($000) $27,184 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 888,098 Value ($000) $27,771 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 874,590 Value ($000) $31,739 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 872,185 Value ($000) $30,369 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 997,926 Value ($000) $30,836 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 992,003 Value ($000) $25,608 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 984,049 Value ($000) $25,541 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 977,880 Value ($000) $22,414 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 958,614 Value ($000) $23,227 Avg Close $17.18 Range $15.00 - $18.96

Q1 2013

Shares 827,058 Value ($000) $18,059 Avg Close $15.32 Range $14.53 - $16.49

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	50,350	$2	$37.76	$32.89 - $44.02
Q3 2025	51,051	$2	$24.23	$18.97 - $36.30
Q2 2025	55,401	$1	$20.72	$17.67 - $23.90
Q1 2025	59,488	$1	$21.88	$18.73 - $27.55
Q4 2024	60,587	$1	$22.54	$18.90 - $26.43
Q3 2024	70,209	$2	$24.89	$18.51 - $36.93
Q2 2024	79,071	$2	$32.50	$29.54 - $44.94
Q1 2024	80,518	$4	$44.04	$40.15 - $49.64
Q4 2023	86,537	$4	$40.04	$31.62 - $50.60
Q3 2023	89,242	$3	$34.22	$30.75 - $39.41
Q2 2023	91,259	$3	$30.72	$26.32 - $36.37
Q1 2023	107,752	$4	$27.52	$24.14 - $32.11
Q4 2022	168,664	$4	$26.65	$23.40 - $30.22
Q3 2022	183,573	$4,731	$32.31	$24.49 - $38.36
Q2 2022	190,138	$7,113	$40.62	$34.47 - $46.63
Q1 2022	217,717	$10,790	$46.18	$40.77 - $52.20
Q4 2021	242,114	$12,469	$47.29	$44.09 - $51.64
Q3 2021	259,717	$13,838	$49.81	$47.36 - $52.58
Q2 2021	304,255	$17,081	$53.58	$48.89 - $62.29
Q1 2021	820,423	$52,507	$54.09	$44.60 - $61.34
Q4 2020	834,931	$41,596	$44.02	$39.14 - $50.47
Q3 2020	837,743	$43,378	$46.53	$41.87 - $55.21
Q2 2020	830,738	$49,703	$53.20	$45.40 - $58.04
Q1 2020	829,904	$44,914	$52.33	$38.68 - $61.12
Q4 2019	850,900	$50,926	$49.26	$42.57 - $53.35
Q3 2019	867,511	$44,703	$43.02	$39.30 - $46.78
Q2 2019	874,709	$41,872	$43.10	$37.35 - $51.61
Q1 2019	868,167	$46,621	$43.83	$38.20 - $47.63
Q4 2018	875,001	$41,064	$40.19	$36.23 - $43.46
Q3 2018	882,745	$41,745	$41.52	$37.68 - $45.31
Q2 2018	885,630	$44,025	$45.05	$39.97 - $48.96
Q1 2018	929,515	$48,409	$40.06	$35.53 - $45.45
Q4 2017	942,673	$43,514	$36.55	$31.78 - $39.99
Q3 2017	939,568	$35,779	$29.59	$27.53 - $31.84
Q2 2017	945,596	$31,904	$29.57	$27.62 - $30.83
Q1 2017	924,815	$33,358	$29.68	$28.50 - $31.39
Q4 2016	920,483	$33,386	$29.15	$27.28 - $31.08
Q3 2016	916,748	$34,607	$28.62	$26.04 - $30.83
Q2 2016	914,019	$29,980	$25.11	$23.72 - $26.54
Q1 2016	905,293	$29,286	$24.39	$22.07 - $26.88
Q4 2015	896,341	$30,879	$26.65	$23.12 - $28.13
Q3 2015	896,204	$27,012	$22.62	$19.52 - $24.07
Q2 2015	893,767	$27,184	$25.10	$23.47 - $27.05
Q1 2015	888,098	$27,771	$26.00	$22.65 - $28.76
Q4 2014	874,590	$31,739	$26.63	$22.60 - $29.08
Q3 2014	872,185	$30,369	$25.75	$23.05 - $27.10
Q2 2014	997,926	$30,836	$20.69	$19.25 - $23.47
Q1 2014	992,003	$25,608	$18.67	$17.54 - $20.17
Q4 2013	984,049	$25,541	$17.92	$16.56 - $19.36
Q3 2013	977,880	$22,414	$16.91	$16.13 - $17.82
Q2 2013	958,614	$23,227	$17.18	$15.00 - $18.96
Q1 2013	827,058	$18,059	$15.32	$14.53 - $16.49