INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

S&CO INC's Holding History (CIK: 0001082461)

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

Q4 2025

Shares 11,734 Value ($000) $0 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 12,062 Value ($000) $0 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 14,601 Value ($000) $0 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 57,303 Value ($000) $1 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 92,029 Value ($000) $2 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 121,040 Value ($000) $3 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 140,160 Value ($000) $4 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 142,272 Value ($000) $6 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 142,272 Value ($000) $7 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 142,456 Value ($000) $5 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 142,456 Value ($000) $5 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 142,456 Value ($000) $5 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 143,451 Value ($000) $4 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 143,451 Value ($000) $3,696 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 143,451 Value ($000) $5,366 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 143,451 Value ($000) $7,109 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 139,357 Value ($000) $7,176 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 134,143 Value ($000) $7,147 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 135,333 Value ($000) $7,597 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 135,333 Value ($000) $8,661 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 135,458 Value ($000) $6,749 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 136,833 Value ($000) $7,085 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 136,343 Value ($000) $8,157 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 136,703 Value ($000) $7,398 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 136,705 Value ($000) $8,182 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 134,914 Value ($000) $6,952 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 132,587 Value ($000) $6,347 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 132,187 Value ($000) $7,098 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 132,187 Value ($000) $6,204 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 132,187 Value ($000) $6,251 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 132,287 Value ($000) $6,576 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 131,632 Value ($000) $6,855 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 131,632 Value ($000) $6,076 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 150,284 Value ($000) $5,723 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 270,799 Value ($000) $9,137 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 276,039 Value ($000) $9,957 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 276,194 Value ($000) $10,018 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 280,462 Value ($000) $10,587 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 280,462 Value ($000) $9,199 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 280,630 Value ($000) $9,078 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 282,765 Value ($000) $9,741 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 283,228 Value ($000) $8,536 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 293,178 Value ($000) $8,917 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 321,608 Value ($000) $10,057 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 338,163 Value ($000) $12,272 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 341,763 Value ($000) $11,900 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 359,924 Value ($000) $11,122 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 361,787 Value ($000) $9,339 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 361,787 Value ($000) $9,390 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 361,185 Value ($000) $8,279 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 492,100 Value ($000) $11,924 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	11,734	$0	$37.76	$32.89 - $44.02
Q3 2025	12,062	$0	$24.23	$18.97 - $36.30
Q2 2025	14,601	$0	$20.72	$17.67 - $23.90
Q1 2025	57,303	$1	$21.88	$18.73 - $27.55
Q4 2024	92,029	$2	$22.54	$18.90 - $26.43
Q3 2024	121,040	$3	$24.89	$18.51 - $36.93
Q2 2024	140,160	$4	$32.50	$29.54 - $44.94
Q1 2024	142,272	$6	$44.04	$40.15 - $49.64
Q4 2023	142,272	$7	$40.04	$31.62 - $50.60
Q3 2023	142,456	$5	$34.22	$30.75 - $39.41
Q2 2023	142,456	$5	$30.72	$26.32 - $36.37
Q1 2023	142,456	$5	$27.52	$24.14 - $32.11
Q4 2022	143,451	$4	$26.65	$23.40 - $30.22
Q3 2022	143,451	$3,696	$32.31	$24.49 - $38.36
Q2 2022	143,451	$5,366	$40.62	$34.47 - $46.63
Q1 2022	143,451	$7,109	$46.18	$40.77 - $52.20
Q4 2021	139,357	$7,176	$47.29	$44.09 - $51.64
Q3 2021	134,143	$7,147	$49.81	$47.36 - $52.58
Q2 2021	135,333	$7,597	$53.58	$48.89 - $62.29
Q1 2021	135,333	$8,661	$54.09	$44.60 - $61.34
Q4 2020	135,458	$6,749	$44.02	$39.14 - $50.47
Q3 2020	136,833	$7,085	$46.53	$41.87 - $55.21
Q2 2020	136,343	$8,157	$53.20	$45.40 - $58.04
Q1 2020	136,703	$7,398	$52.33	$38.68 - $61.12
Q4 2019	136,705	$8,182	$49.26	$42.57 - $53.35
Q3 2019	134,914	$6,952	$43.02	$39.30 - $46.78
Q2 2019	132,587	$6,347	$43.10	$37.35 - $51.61
Q1 2019	132,187	$7,098	$43.83	$38.20 - $47.63
Q4 2018	132,187	$6,204	$40.19	$36.23 - $43.46
Q3 2018	132,187	$6,251	$41.52	$37.68 - $45.31
Q2 2018	132,287	$6,576	$45.05	$39.97 - $48.96
Q1 2018	131,632	$6,855	$40.06	$35.53 - $45.45
Q4 2017	131,632	$6,076	$36.55	$31.78 - $39.99
Q3 2017	150,284	$5,723	$29.59	$27.53 - $31.84
Q2 2017	270,799	$9,137	$29.57	$27.62 - $30.83
Q1 2017	276,039	$9,957	$29.68	$28.50 - $31.39
Q4 2016	276,194	$10,018	$29.15	$27.28 - $31.08
Q3 2016	280,462	$10,587	$28.62	$26.04 - $30.83
Q2 2016	280,462	$9,199	$25.11	$23.72 - $26.54
Q1 2016	280,630	$9,078	$24.39	$22.07 - $26.88
Q4 2015	282,765	$9,741	$26.65	$23.12 - $28.13
Q3 2015	283,228	$8,536	$22.62	$19.52 - $24.07
Q2 2015	293,178	$8,917	$25.10	$23.47 - $27.05
Q1 2015	321,608	$10,057	$26.00	$22.65 - $28.76
Q4 2014	338,163	$12,272	$26.63	$22.60 - $29.08
Q3 2014	341,763	$11,900	$25.75	$23.05 - $27.10
Q2 2014	359,924	$11,122	$20.69	$19.25 - $23.47
Q1 2014	361,787	$9,339	$18.67	$17.54 - $20.17
Q4 2013	361,787	$9,390	$17.92	$16.56 - $19.36
Q3 2013	361,185	$8,279	$16.91	$16.13 - $17.82
Q2 2013	492,100	$11,924	$17.18	$15.00 - $18.96