INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

MARCO INVESTMENT MANAGEMENT LLC's Holding History (CIK: 0001080493)

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

Q4 2025

Shares 120,751 Value ($000) $4,456 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 122,984 Value ($000) $4,126 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 129,634 Value ($000) $2,904 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 129,659 Value ($000) $2,945 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 160,309 Value ($000) $3,214 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 168,985 Value ($000) $3,964 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 177,285 Value ($000) $5,491 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 175,823 Value ($000) $7,766 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 183,841 Value ($000) $9,238 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 184,685 Value ($000) $6,566 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 190,059 Value ($000) $6,356 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 221,429 Value ($000) $7,234 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 258,043 Value ($000) $6,820 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 272,538 Value ($000) $7,023 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 269,656 Value ($000) $10,088 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 265,399 Value ($000) $13,153 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 324,596 Value ($000) $16,717 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 363,118 Value ($000) $19,347 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 312,773 Value ($000) $17,559 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 293,516 Value ($000) $18,785 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 293,586 Value ($000) $14,626 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 335,538 Value ($000) $17,374 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 338,982 Value ($000) $20,281 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 339,779 Value ($000) $18,389 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 366,327 Value ($000) $21,925 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 369,743 Value ($000) $19,053 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 368,928 Value ($000) $17,661 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 318,641 Value ($000) $17,111 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 329,093 Value ($000) $15,444 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 370,455 Value ($000) $17,519 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 337,736 Value ($000) $16,789 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 351,654 Value ($000) $18,314 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 353,741 Value ($000) $16,329 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 407,296 Value ($000) $15,510 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 409,182 Value ($000) $13,806 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 409,306 Value ($000) $14,764 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 408,199 Value ($000) $14,805 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 402,991 Value ($000) $15,213 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 412,584 Value ($000) $13,533 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 418,195 Value ($000) $13,529 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 405,487 Value ($000) $13,969 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 422,116 Value ($000) $12,723 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 423,557 Value ($000) $12,882 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 412,545 Value ($000) $12,900 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 404,417 Value ($000) $14,676 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 394,743 Value ($000) $13,745 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 416,124 Value ($000) $12,858 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 409,116 Value ($000) $10,561 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 411,786 Value ($000) $10,688 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 414,436 Value ($000) $9,499 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 404,836 Value ($000) $9,809 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	120,751	$4,456	$37.76	$32.89 - $44.02
Q3 2025	122,984	$4,126	$24.23	$18.97 - $36.30
Q2 2025	129,634	$2,904	$20.72	$17.67 - $23.90
Q1 2025	129,659	$2,945	$21.88	$18.73 - $27.55
Q4 2024	160,309	$3,214	$22.54	$18.90 - $26.43
Q3 2024	168,985	$3,964	$24.89	$18.51 - $36.93
Q2 2024	177,285	$5,491	$32.50	$29.54 - $44.94
Q1 2024	175,823	$7,766	$44.04	$40.15 - $49.64
Q4 2023	183,841	$9,238	$40.04	$31.62 - $50.60
Q3 2023	184,685	$6,566	$34.22	$30.75 - $39.41
Q2 2023	190,059	$6,356	$30.72	$26.32 - $36.37
Q1 2023	221,429	$7,234	$27.52	$24.14 - $32.11
Q4 2022	258,043	$6,820	$26.65	$23.40 - $30.22
Q3 2022	272,538	$7,023	$32.31	$24.49 - $38.36
Q2 2022	269,656	$10,088	$40.62	$34.47 - $46.63
Q1 2022	265,399	$13,153	$46.18	$40.77 - $52.20
Q4 2021	324,596	$16,717	$47.29	$44.09 - $51.64
Q3 2021	363,118	$19,347	$49.81	$47.36 - $52.58
Q2 2021	312,773	$17,559	$53.58	$48.89 - $62.29
Q1 2021	293,516	$18,785	$54.09	$44.60 - $61.34
Q4 2020	293,586	$14,626	$44.02	$39.14 - $50.47
Q3 2020	335,538	$17,374	$46.53	$41.87 - $55.21
Q2 2020	338,982	$20,281	$53.20	$45.40 - $58.04
Q1 2020	339,779	$18,389	$52.33	$38.68 - $61.12
Q4 2019	366,327	$21,925	$49.26	$42.57 - $53.35
Q3 2019	369,743	$19,053	$43.02	$39.30 - $46.78
Q2 2019	368,928	$17,661	$43.10	$37.35 - $51.61
Q1 2019	318,641	$17,111	$43.83	$38.20 - $47.63
Q4 2018	329,093	$15,444	$40.19	$36.23 - $43.46
Q3 2018	370,455	$17,519	$41.52	$37.68 - $45.31
Q2 2018	337,736	$16,789	$45.05	$39.97 - $48.96
Q1 2018	351,654	$18,314	$40.06	$35.53 - $45.45
Q4 2017	353,741	$16,329	$36.55	$31.78 - $39.99
Q3 2017	407,296	$15,510	$29.59	$27.53 - $31.84
Q2 2017	409,182	$13,806	$29.57	$27.62 - $30.83
Q1 2017	409,306	$14,764	$29.68	$28.50 - $31.39
Q4 2016	408,199	$14,805	$29.15	$27.28 - $31.08
Q3 2016	402,991	$15,213	$28.62	$26.04 - $30.83
Q2 2016	412,584	$13,533	$25.11	$23.72 - $26.54
Q1 2016	418,195	$13,529	$24.39	$22.07 - $26.88
Q4 2015	405,487	$13,969	$26.65	$23.12 - $28.13
Q3 2015	422,116	$12,723	$22.62	$19.52 - $24.07
Q2 2015	423,557	$12,882	$25.10	$23.47 - $27.05
Q1 2015	412,545	$12,900	$26.00	$22.65 - $28.76
Q4 2014	404,417	$14,676	$26.63	$22.60 - $29.08
Q3 2014	394,743	$13,745	$25.75	$23.05 - $27.10
Q2 2014	416,124	$12,858	$20.69	$19.25 - $23.47
Q1 2014	409,116	$10,561	$18.67	$17.54 - $20.17
Q4 2013	411,786	$10,688	$17.92	$16.56 - $19.36
Q3 2013	414,436	$9,499	$16.91	$16.13 - $17.82
Q2 2013	404,836	$9,809	$17.18	$15.00 - $18.96