INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

GATEWAY INVESTMENT ADVISERS LLC's Holding History (CIK: 0001114618)

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

Q4 2025

Shares 534,534 Value ($000) $19,724 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 509,360 Value ($000) $17,089 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 482,894 Value ($000) $10,817 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 730,898 Value ($000) $16,599 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 738,418 Value ($000) $14,805 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 904,182 Value ($000) $21,212 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 762,364 Value ($000) $23,610 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 803,186 Value ($000) $35,477 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 804,946 Value ($000) $40,449 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 853,969 Value ($000) $30,359 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 954,593 Value ($000) $31,922 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 1,184,100 Value ($000) $38,685 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 1,249,306 Value ($000) $33,019 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 1,246,831 Value ($000) $32,131 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 1,359,092 Value ($000) $50,844 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 1,226,931 Value ($000) $60,807 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 1,170,083 Value ($000) $60,259 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 1,172,530 Value ($000) $62,472 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 1,236,252 Value ($000) $69,403 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 1,276,772 Value ($000) $81,713 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 1,396,556 Value ($000) $69,576 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 1,491,838 Value ($000) $77,247 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 1,596,989 Value ($000) $95,548 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 1,788,380 Value ($000) $96,787 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 1,839,407 Value ($000) $110,089 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 1,948,482 Value ($000) $100,405 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 2,105,981 Value ($000) $100,813 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 2,315,705 Value ($000) $124,353 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 2,385,945 Value ($000) $111,972 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 2,385,029 Value ($000) $112,788 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 2,397,851 Value ($000) $119,197 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 2,435,851 Value ($000) $126,859 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 2,623,106 Value ($000) $121,083 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 2,751,732 Value ($000) $104,786 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 2,762,887 Value ($000) $93,220 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 2,753,356 Value ($000) $99,314 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 2,741,584 Value ($000) $99,437 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 2,971,606 Value ($000) $112,178 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 3,151,698 Value ($000) $103,376 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 3,178,685 Value ($000) $102,830 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 3,257,666 Value ($000) $112,227 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 3,215,285 Value ($000) $96,909 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 3,318,788 Value ($000) $100,941 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 3,385,096 Value ($000) $105,852 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 3,434,725 Value ($000) $124,646 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 4,336,563 Value ($000) $150,999 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 4,480,043 Value ($000) $138,433 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 4,783,976 Value ($000) $123,474 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 4,939,508 Value ($000) $128,230 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 4,996,793 Value ($000) $114,526 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 4,953,355 Value ($000) $119,970 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	534,534	$19,724	$37.76	$32.89 - $44.02
Q3 2025	509,360	$17,089	$24.23	$18.97 - $36.30
Q2 2025	482,894	$10,817	$20.72	$17.67 - $23.90
Q1 2025	730,898	$16,599	$21.88	$18.73 - $27.55
Q4 2024	738,418	$14,805	$22.54	$18.90 - $26.43
Q3 2024	904,182	$21,212	$24.89	$18.51 - $36.93
Q2 2024	762,364	$23,610	$32.50	$29.54 - $44.94
Q1 2024	803,186	$35,477	$44.04	$40.15 - $49.64
Q4 2023	804,946	$40,449	$40.04	$31.62 - $50.60
Q3 2023	853,969	$30,359	$34.22	$30.75 - $39.41
Q2 2023	954,593	$31,922	$30.72	$26.32 - $36.37
Q1 2023	1,184,100	$38,685	$27.52	$24.14 - $32.11
Q4 2022	1,249,306	$33,019	$26.65	$23.40 - $30.22
Q3 2022	1,246,831	$32,131	$32.31	$24.49 - $38.36
Q2 2022	1,359,092	$50,844	$40.62	$34.47 - $46.63
Q1 2022	1,226,931	$60,807	$46.18	$40.77 - $52.20
Q4 2021	1,170,083	$60,259	$47.29	$44.09 - $51.64
Q3 2021	1,172,530	$62,472	$49.81	$47.36 - $52.58
Q2 2021	1,236,252	$69,403	$53.58	$48.89 - $62.29
Q1 2021	1,276,772	$81,713	$54.09	$44.60 - $61.34
Q4 2020	1,396,556	$69,576	$44.02	$39.14 - $50.47
Q3 2020	1,491,838	$77,247	$46.53	$41.87 - $55.21
Q2 2020	1,596,989	$95,548	$53.20	$45.40 - $58.04
Q1 2020	1,788,380	$96,787	$52.33	$38.68 - $61.12
Q4 2019	1,839,407	$110,089	$49.26	$42.57 - $53.35
Q3 2019	1,948,482	$100,405	$43.02	$39.30 - $46.78
Q2 2019	2,105,981	$100,813	$43.10	$37.35 - $51.61
Q1 2019	2,315,705	$124,353	$43.83	$38.20 - $47.63
Q4 2018	2,385,945	$111,972	$40.19	$36.23 - $43.46
Q3 2018	2,385,029	$112,788	$41.52	$37.68 - $45.31
Q2 2018	2,397,851	$119,197	$45.05	$39.97 - $48.96
Q1 2018	2,435,851	$126,859	$40.06	$35.53 - $45.45
Q4 2017	2,623,106	$121,083	$36.55	$31.78 - $39.99
Q3 2017	2,751,732	$104,786	$29.59	$27.53 - $31.84
Q2 2017	2,762,887	$93,220	$29.57	$27.62 - $30.83
Q1 2017	2,753,356	$99,314	$29.68	$28.50 - $31.39
Q4 2016	2,741,584	$99,437	$29.15	$27.28 - $31.08
Q3 2016	2,971,606	$112,178	$28.62	$26.04 - $30.83
Q2 2016	3,151,698	$103,376	$25.11	$23.72 - $26.54
Q1 2016	3,178,685	$102,830	$24.39	$22.07 - $26.88
Q4 2015	3,257,666	$112,227	$26.65	$23.12 - $28.13
Q3 2015	3,215,285	$96,909	$22.62	$19.52 - $24.07
Q2 2015	3,318,788	$100,941	$25.10	$23.47 - $27.05
Q1 2015	3,385,096	$105,852	$26.00	$22.65 - $28.76
Q4 2014	3,434,725	$124,646	$26.63	$22.60 - $29.08
Q3 2014	4,336,563	$150,999	$25.75	$23.05 - $27.10
Q2 2014	4,480,043	$138,433	$20.69	$19.25 - $23.47
Q1 2014	4,783,976	$123,474	$18.67	$17.54 - $20.17
Q4 2013	4,939,508	$128,230	$17.92	$16.56 - $19.36
Q3 2013	4,996,793	$114,526	$16.91	$16.13 - $17.82
Q2 2013	4,953,355	$119,970	$17.18	$15.00 - $18.96