INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

NORTHEAST INVESTMENT MANAGEMENT's Holding History (CIK: 0001082215)

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

Q4 2025

Shares 26,630 Value ($000) $983 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 26,630 Value ($000) $893 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 26,630 Value ($000) $597 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 27,680 Value ($000) $629 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 27,680 Value ($000) $555 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 30,758 Value ($000) $722 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 34,305 Value ($000) $1,062 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 33,805 Value ($000) $1,493 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 32,990 Value ($000) $1,658 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 34,635 Value ($000) $1,231 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 34,935 Value ($000) $1,168 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 35,786 Value ($000) $1,169 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 36,041 Value ($000) $1 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 42,375 Value ($000) $1,092 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 42,416 Value ($000) $1,587 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 41,257 Value ($000) $2,045 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 40,878 Value ($000) $2,105 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 43,265 Value ($000) $2,305 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 41,933 Value ($000) $2,354 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 42,569 Value ($000) $2,724 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 50,261 Value ($000) $2,504 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 60,591 Value ($000) $3,137 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 68,855 Value ($000) $4,120 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 66,475 Value ($000) $3,598 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 66,736 Value ($000) $3,994 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 69,376 Value ($000) $3,575 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 69,943 Value ($000) $3,348 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 54,979 Value ($000) $2,952 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 57,847 Value ($000) $2,715 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 57,544 Value ($000) $2,721 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 59,217 Value ($000) $2,944 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 59,867 Value ($000) $3,118 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 65,018 Value ($000) $3,001 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 69,855 Value ($000) $2,660 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 65,562 Value ($000) $2,212 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 67,147 Value ($000) $2,422 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 68,448 Value ($000) $2,483 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 68,306 Value ($000) $2,579 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 62,107 Value ($000) $2,037 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 67,351 Value ($000) $2,179 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 72,278 Value ($000) $2,490 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 82,945 Value ($000) $2,500 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 91,189 Value ($000) $2,774 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 96,720 Value ($000) $3,024 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 99,748 Value ($000) $3,620 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 102,885 Value ($000) $3,582 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 103,974 Value ($000) $3,213 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 105,987 Value ($000) $2,736 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 109,484 Value ($000) $2,842 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 107,553 Value ($000) $2,465 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 112,901 Value ($000) $2,736 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	26,630	$983	$37.76	$32.89 - $44.02
Q3 2025	26,630	$893	$24.23	$18.97 - $36.30
Q2 2025	26,630	$597	$20.72	$17.67 - $23.90
Q1 2025	27,680	$629	$21.88	$18.73 - $27.55
Q4 2024	27,680	$555	$22.54	$18.90 - $26.43
Q3 2024	30,758	$722	$24.89	$18.51 - $36.93
Q2 2024	34,305	$1,062	$32.50	$29.54 - $44.94
Q1 2024	33,805	$1,493	$44.04	$40.15 - $49.64
Q4 2023	32,990	$1,658	$40.04	$31.62 - $50.60
Q3 2023	34,635	$1,231	$34.22	$30.75 - $39.41
Q2 2023	34,935	$1,168	$30.72	$26.32 - $36.37
Q1 2023	35,786	$1,169	$27.52	$24.14 - $32.11
Q4 2022	36,041	$1	$26.65	$23.40 - $30.22
Q3 2022	42,375	$1,092	$32.31	$24.49 - $38.36
Q2 2022	42,416	$1,587	$40.62	$34.47 - $46.63
Q1 2022	41,257	$2,045	$46.18	$40.77 - $52.20
Q4 2021	40,878	$2,105	$47.29	$44.09 - $51.64
Q3 2021	43,265	$2,305	$49.81	$47.36 - $52.58
Q2 2021	41,933	$2,354	$53.58	$48.89 - $62.29
Q1 2021	42,569	$2,724	$54.09	$44.60 - $61.34
Q4 2020	50,261	$2,504	$44.02	$39.14 - $50.47
Q3 2020	60,591	$3,137	$46.53	$41.87 - $55.21
Q2 2020	68,855	$4,120	$53.20	$45.40 - $58.04
Q1 2020	66,475	$3,598	$52.33	$38.68 - $61.12
Q4 2019	66,736	$3,994	$49.26	$42.57 - $53.35
Q3 2019	69,376	$3,575	$43.02	$39.30 - $46.78
Q2 2019	69,943	$3,348	$43.10	$37.35 - $51.61
Q1 2019	54,979	$2,952	$43.83	$38.20 - $47.63
Q4 2018	57,847	$2,715	$40.19	$36.23 - $43.46
Q3 2018	57,544	$2,721	$41.52	$37.68 - $45.31
Q2 2018	59,217	$2,944	$45.05	$39.97 - $48.96
Q1 2018	59,867	$3,118	$40.06	$35.53 - $45.45
Q4 2017	65,018	$3,001	$36.55	$31.78 - $39.99
Q3 2017	69,855	$2,660	$29.59	$27.53 - $31.84
Q2 2017	65,562	$2,212	$29.57	$27.62 - $30.83
Q1 2017	67,147	$2,422	$29.68	$28.50 - $31.39
Q4 2016	68,448	$2,483	$29.15	$27.28 - $31.08
Q3 2016	68,306	$2,579	$28.62	$26.04 - $30.83
Q2 2016	62,107	$2,037	$25.11	$23.72 - $26.54
Q1 2016	67,351	$2,179	$24.39	$22.07 - $26.88
Q4 2015	72,278	$2,490	$26.65	$23.12 - $28.13
Q3 2015	82,945	$2,500	$22.62	$19.52 - $24.07
Q2 2015	91,189	$2,774	$25.10	$23.47 - $27.05
Q1 2015	96,720	$3,024	$26.00	$22.65 - $28.76
Q4 2014	99,748	$3,620	$26.63	$22.60 - $29.08
Q3 2014	102,885	$3,582	$25.75	$23.05 - $27.10
Q2 2014	103,974	$3,213	$20.69	$19.25 - $23.47
Q1 2014	105,987	$2,736	$18.67	$17.54 - $20.17
Q4 2013	109,484	$2,842	$17.92	$16.56 - $19.36
Q3 2013	107,553	$2,465	$16.91	$16.13 - $17.82
Q2 2013	112,901	$2,736	$17.18	$15.00 - $18.96