INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

KCM INVESTMENT ADVISORS LLC's Holding History (CIK: 0001109228)

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

Q4 2025

Shares 18,658 Value ($000) $688 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 20,065 Value ($000) $673 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 22,346 Value ($000) $501 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 23,205 Value ($000) $527 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 28,575 Value ($000) $573 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 33,810 Value ($000) $793 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 43,009 Value ($000) $1,332 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 46,702 Value ($000) $2,063 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 47,475 Value ($000) $2,386 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 49,629 Value ($000) $1,764 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 75,720 Value ($000) $2,532 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 137,550 Value ($000) $4,494 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 198,014 Value ($000) $5 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 229,800 Value ($000) $5,922 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 242,911 Value ($000) $9,087 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 221,026 Value ($000) $10,954 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 238,272 Value ($000) $12,271 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 238,176 Value ($000) $12,690 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 237,662 Value ($000) $13,342 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 249,711 Value ($000) $15,982 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 256,829 Value ($000) $12,795 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 273,660 Value ($000) $14,170 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 387,408 Value ($000) $23,178 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 335,955 Value ($000) $18,182 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 344,899 Value ($000) $20,642 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 353,242 Value ($000) $18,203 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 354,777 Value ($000) $16,983 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 348,204 Value ($000) $18,699 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 351,090 Value ($000) $16,477 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 367,839 Value ($000) $17,395 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 374,555 Value ($000) $18,619 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 383,721 Value ($000) $19,984 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 393,277 Value ($000) $18,154 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 397,288 Value ($000) $15,129 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 403,214 Value ($000) $13,604 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 408,228 Value ($000) $14,725 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 409,492 Value ($000) $14,852 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 409,579 Value ($000) $15,462 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 408,679 Value ($000) $13,405 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 413,186 Value ($000) $13,367 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 410,115 Value ($000) $14,128 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 410,779 Value ($000) $12,381 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 406,437 Value ($000) $12,362 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 398,992 Value ($000) $12,476 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 392,691 Value ($000) $14,251 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 382,272 Value ($000) $13,311 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 376,631 Value ($000) $11,638 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 364,129 Value ($000) $9,400 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 364,406 Value ($000) $9,458 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 359,617 Value ($000) $8,243 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 394,168 Value ($000) $9,551 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	18,658	$688	$37.76	$32.89 - $44.02
Q3 2025	20,065	$673	$24.23	$18.97 - $36.30
Q2 2025	22,346	$501	$20.72	$17.67 - $23.90
Q1 2025	23,205	$527	$21.88	$18.73 - $27.55
Q4 2024	28,575	$573	$22.54	$18.90 - $26.43
Q3 2024	33,810	$793	$24.89	$18.51 - $36.93
Q2 2024	43,009	$1,332	$32.50	$29.54 - $44.94
Q1 2024	46,702	$2,063	$44.04	$40.15 - $49.64
Q4 2023	47,475	$2,386	$40.04	$31.62 - $50.60
Q3 2023	49,629	$1,764	$34.22	$30.75 - $39.41
Q2 2023	75,720	$2,532	$30.72	$26.32 - $36.37
Q1 2023	137,550	$4,494	$27.52	$24.14 - $32.11
Q4 2022	198,014	$5	$26.65	$23.40 - $30.22
Q3 2022	229,800	$5,922	$32.31	$24.49 - $38.36
Q2 2022	242,911	$9,087	$40.62	$34.47 - $46.63
Q1 2022	221,026	$10,954	$46.18	$40.77 - $52.20
Q4 2021	238,272	$12,271	$47.29	$44.09 - $51.64
Q3 2021	238,176	$12,690	$49.81	$47.36 - $52.58
Q2 2021	237,662	$13,342	$53.58	$48.89 - $62.29
Q1 2021	249,711	$15,982	$54.09	$44.60 - $61.34
Q4 2020	256,829	$12,795	$44.02	$39.14 - $50.47
Q3 2020	273,660	$14,170	$46.53	$41.87 - $55.21
Q2 2020	387,408	$23,178	$53.20	$45.40 - $58.04
Q1 2020	335,955	$18,182	$52.33	$38.68 - $61.12
Q4 2019	344,899	$20,642	$49.26	$42.57 - $53.35
Q3 2019	353,242	$18,203	$43.02	$39.30 - $46.78
Q2 2019	354,777	$16,983	$43.10	$37.35 - $51.61
Q1 2019	348,204	$18,699	$43.83	$38.20 - $47.63
Q4 2018	351,090	$16,477	$40.19	$36.23 - $43.46
Q3 2018	367,839	$17,395	$41.52	$37.68 - $45.31
Q2 2018	374,555	$18,619	$45.05	$39.97 - $48.96
Q1 2018	383,721	$19,984	$40.06	$35.53 - $45.45
Q4 2017	393,277	$18,154	$36.55	$31.78 - $39.99
Q3 2017	397,288	$15,129	$29.59	$27.53 - $31.84
Q2 2017	403,214	$13,604	$29.57	$27.62 - $30.83
Q1 2017	408,228	$14,725	$29.68	$28.50 - $31.39
Q4 2016	409,492	$14,852	$29.15	$27.28 - $31.08
Q3 2016	409,579	$15,462	$28.62	$26.04 - $30.83
Q2 2016	408,679	$13,405	$25.11	$23.72 - $26.54
Q1 2016	413,186	$13,367	$24.39	$22.07 - $26.88
Q4 2015	410,115	$14,128	$26.65	$23.12 - $28.13
Q3 2015	410,779	$12,381	$22.62	$19.52 - $24.07
Q2 2015	406,437	$12,362	$25.10	$23.47 - $27.05
Q1 2015	398,992	$12,476	$26.00	$22.65 - $28.76
Q4 2014	392,691	$14,251	$26.63	$22.60 - $29.08
Q3 2014	382,272	$13,311	$25.75	$23.05 - $27.10
Q2 2014	376,631	$11,638	$20.69	$19.25 - $23.47
Q1 2014	364,129	$9,400	$18.67	$17.54 - $20.17
Q4 2013	364,406	$9,458	$17.92	$16.56 - $19.36
Q3 2013	359,617	$8,243	$16.91	$16.13 - $17.82
Q2 2013	394,168	$9,551	$17.18	$15.00 - $18.96