INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

LYNCH & ASSOCIATES/IN's Holding History (CIK: 0001108965)

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

Q3 2025

Shares 8,985 Value ($000) $301 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 19,395 Value ($000) $434 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 19,540 Value ($000) $444 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 22,940 Value ($000) $460 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 22,036 Value ($000) $517 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 76,473 Value ($000) $2,368 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 77,908 Value ($000) $3,441 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 84,270 Value ($000) $4,235 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 85,337 Value ($000) $3,034 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 84,833 Value ($000) $2,837 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 117,884 Value ($000) $3,851 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 139,308 Value ($000) $3,682 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 166,450 Value ($000) $4,289 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 206,457 Value ($000) $7,724 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 206,078 Value ($000) $10,213 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 207,496 Value ($000) $10,686 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 207,682 Value ($000) $11,065 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 209,682 Value ($000) $11,772 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 207,954 Value ($000) $13,309 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 203,839 Value ($000) $10,155 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 205,892 Value ($000) $10,661 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 208,800 Value ($000) $12,493 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 210,418 Value ($000) $11,388 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 212,094 Value ($000) $12,694 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 211,566 Value ($000) $10,902 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 210,982 Value ($000) $10,100 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 213,124 Value ($000) $11,445 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 207,139 Value ($000) $9,721 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 204,868 Value ($000) $9,688 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 206,335 Value ($000) $10,257 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 196,768 Value ($000) $10,248 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 197,216 Value ($000) $9,103 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 192,794 Value ($000) $7,342 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 188,911 Value ($000) $6,374 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 184,535 Value ($000) $6,656 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 173,618 Value ($000) $6,297 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 167,337 Value ($000) $6,317 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 163,372 Value ($000) $5,359 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 151,042 Value ($000) $4,886 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 144,737 Value ($000) $4,986 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 135,659 Value ($000) $4,089 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 134,859 Value ($000) $4,102 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 137,770 Value ($000) $4,308 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 132,826 Value ($000) $4,820 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 129,556 Value ($000) $4,511 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 127,481 Value ($000) $3,939 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 117,228 Value ($000) $3,026 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 110,827 Value ($000) $2,877 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 104,422 Value ($000) $2,393 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 104,718 Value ($000) $2,537 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2025	8,985	$301	$24.23	$18.97 - $36.30
Q2 2025	19,395	$434	$20.72	$17.67 - $23.90
Q1 2025	19,540	$444	$21.88	$18.73 - $27.55
Q4 2024	22,940	$460	$22.54	$18.90 - $26.43
Q3 2024	22,036	$517	$24.89	$18.51 - $36.93
Q2 2024	76,473	$2,368	$32.50	$29.54 - $44.94
Q1 2024	77,908	$3,441	$44.04	$40.15 - $49.64
Q4 2023	84,270	$4,235	$40.04	$31.62 - $50.60
Q3 2023	85,337	$3,034	$34.22	$30.75 - $39.41
Q2 2023	84,833	$2,837	$30.72	$26.32 - $36.37
Q1 2023	117,884	$3,851	$27.52	$24.14 - $32.11
Q4 2022	139,308	$3,682	$26.65	$23.40 - $30.22
Q3 2022	166,450	$4,289	$32.31	$24.49 - $38.36
Q2 2022	206,457	$7,724	$40.62	$34.47 - $46.63
Q1 2022	206,078	$10,213	$46.18	$40.77 - $52.20
Q4 2021	207,496	$10,686	$47.29	$44.09 - $51.64
Q3 2021	207,682	$11,065	$49.81	$47.36 - $52.58
Q2 2021	209,682	$11,772	$53.58	$48.89 - $62.29
Q1 2021	207,954	$13,309	$54.09	$44.60 - $61.34
Q4 2020	203,839	$10,155	$44.02	$39.14 - $50.47
Q3 2020	205,892	$10,661	$46.53	$41.87 - $55.21
Q2 2020	208,800	$12,493	$53.20	$45.40 - $58.04
Q1 2020	210,418	$11,388	$52.33	$38.68 - $61.12
Q4 2019	212,094	$12,694	$49.26	$42.57 - $53.35
Q3 2019	211,566	$10,902	$43.02	$39.30 - $46.78
Q2 2019	210,982	$10,100	$43.10	$37.35 - $51.61
Q1 2019	213,124	$11,445	$43.83	$38.20 - $47.63
Q4 2018	207,139	$9,721	$40.19	$36.23 - $43.46
Q3 2018	204,868	$9,688	$41.52	$37.68 - $45.31
Q2 2018	206,335	$10,257	$45.05	$39.97 - $48.96
Q1 2018	196,768	$10,248	$40.06	$35.53 - $45.45
Q4 2017	197,216	$9,103	$36.55	$31.78 - $39.99
Q3 2017	192,794	$7,342	$29.59	$27.53 - $31.84
Q2 2017	188,911	$6,374	$29.57	$27.62 - $30.83
Q1 2017	184,535	$6,656	$29.68	$28.50 - $31.39
Q4 2016	173,618	$6,297	$29.15	$27.28 - $31.08
Q3 2016	167,337	$6,317	$28.62	$26.04 - $30.83
Q2 2016	163,372	$5,359	$25.11	$23.72 - $26.54
Q1 2016	151,042	$4,886	$24.39	$22.07 - $26.88
Q4 2015	144,737	$4,986	$26.65	$23.12 - $28.13
Q3 2015	135,659	$4,089	$22.62	$19.52 - $24.07
Q2 2015	134,859	$4,102	$25.10	$23.47 - $27.05
Q1 2015	137,770	$4,308	$26.00	$22.65 - $28.76
Q4 2014	132,826	$4,820	$26.63	$22.60 - $29.08
Q3 2014	129,556	$4,511	$25.75	$23.05 - $27.10
Q2 2014	127,481	$3,939	$20.69	$19.25 - $23.47
Q1 2014	117,228	$3,026	$18.67	$17.54 - $20.17
Q4 2013	110,827	$2,877	$17.92	$16.56 - $19.36
Q3 2013	104,422	$2,393	$16.91	$16.13 - $17.82
Q2 2013	104,718	$2,537	$17.18	$15.00 - $18.96