INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

CAPITAL COUNSEL LLC/NY's Holding History (CIK: 0001114928)

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

Q4 2025

Shares 588,383 Value ($000) $21,711 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 624,098 Value ($000) $20,938 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 641,598 Value ($000) $14,372 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 596,976 Value ($000) $13,557 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 606,562 Value ($000) $12,162 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 609,762 Value ($000) $14,305 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 622,762 Value ($000) $19,287 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 632,262 Value ($000) $27,927 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 644,762 Value ($000) $32,399 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 647,072 Value ($000) $23,003 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 649,697 Value ($000) $21,726 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 649,731 Value ($000) $21,227 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 649,731 Value ($000) $17,172 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 649,497 Value ($000) $16,738 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 651,163 Value ($000) $24,360 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 651,523 Value ($000) $32,289 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 652,309 Value ($000) $33,594 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 656,409 Value ($000) $34,973 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 656,509 Value ($000) $36,856 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 657,225 Value ($000) $42,062 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 662,773 Value ($000) $33,019 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 665,493 Value ($000) $34,459 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 690,268 Value ($000) $41,299 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 690,268 Value ($000) $37,357 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 694,390 Value ($000) $41,559 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 695,190 Value ($000) $35,823 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 711,918 Value ($000) $34,080 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 713,457 Value ($000) $38,313 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 714,257 Value ($000) $33,520 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 720,343 Value ($000) $34,065 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 725,838 Value ($000) $36,081 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 735,888 Value ($000) $38,325 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 737,743 Value ($000) $34,054 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 750,943 Value ($000) $28,596 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 750,943 Value ($000) $25,337 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 751,498 Value ($000) $27,107 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 751,498 Value ($000) $27,257 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 756,298 Value ($000) $28,550 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 755,032 Value ($000) $24,765 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 781,132 Value ($000) $25,270 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 790,032 Value ($000) $27,217 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 788,932 Value ($000) $23,778 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 797,811 Value ($000) $24,265 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 797,811 Value ($000) $24,948 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 799,346 Value ($000) $29,008 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 806,471 Value ($000) $28,081 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 808,971 Value ($000) $24,997 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 810,821 Value ($000) $20,931 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 828,108 Value ($000) $21,494 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 826,100 Value ($000) $18,935 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 822,705 Value ($000) $19,934 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	588,383	$21,711	$37.76	$32.89 - $44.02
Q3 2025	624,098	$20,938	$24.23	$18.97 - $36.30
Q2 2025	641,598	$14,372	$20.72	$17.67 - $23.90
Q1 2025	596,976	$13,557	$21.88	$18.73 - $27.55
Q4 2024	606,562	$12,162	$22.54	$18.90 - $26.43
Q3 2024	609,762	$14,305	$24.89	$18.51 - $36.93
Q2 2024	622,762	$19,287	$32.50	$29.54 - $44.94
Q1 2024	632,262	$27,927	$44.04	$40.15 - $49.64
Q4 2023	644,762	$32,399	$40.04	$31.62 - $50.60
Q3 2023	647,072	$23,003	$34.22	$30.75 - $39.41
Q2 2023	649,697	$21,726	$30.72	$26.32 - $36.37
Q1 2023	649,731	$21,227	$27.52	$24.14 - $32.11
Q4 2022	649,731	$17,172	$26.65	$23.40 - $30.22
Q3 2022	649,497	$16,738	$32.31	$24.49 - $38.36
Q2 2022	651,163	$24,360	$40.62	$34.47 - $46.63
Q1 2022	651,523	$32,289	$46.18	$40.77 - $52.20
Q4 2021	652,309	$33,594	$47.29	$44.09 - $51.64
Q3 2021	656,409	$34,973	$49.81	$47.36 - $52.58
Q2 2021	656,509	$36,856	$53.58	$48.89 - $62.29
Q1 2021	657,225	$42,062	$54.09	$44.60 - $61.34
Q4 2020	662,773	$33,019	$44.02	$39.14 - $50.47
Q3 2020	665,493	$34,459	$46.53	$41.87 - $55.21
Q2 2020	690,268	$41,299	$53.20	$45.40 - $58.04
Q1 2020	690,268	$37,357	$52.33	$38.68 - $61.12
Q4 2019	694,390	$41,559	$49.26	$42.57 - $53.35
Q3 2019	695,190	$35,823	$43.02	$39.30 - $46.78
Q2 2019	711,918	$34,080	$43.10	$37.35 - $51.61
Q1 2019	713,457	$38,313	$43.83	$38.20 - $47.63
Q4 2018	714,257	$33,520	$40.19	$36.23 - $43.46
Q3 2018	720,343	$34,065	$41.52	$37.68 - $45.31
Q2 2018	725,838	$36,081	$45.05	$39.97 - $48.96
Q1 2018	735,888	$38,325	$40.06	$35.53 - $45.45
Q4 2017	737,743	$34,054	$36.55	$31.78 - $39.99
Q3 2017	750,943	$28,596	$29.59	$27.53 - $31.84
Q2 2017	750,943	$25,337	$29.57	$27.62 - $30.83
Q1 2017	751,498	$27,107	$29.68	$28.50 - $31.39
Q4 2016	751,498	$27,257	$29.15	$27.28 - $31.08
Q3 2016	756,298	$28,550	$28.62	$26.04 - $30.83
Q2 2016	755,032	$24,765	$25.11	$23.72 - $26.54
Q1 2016	781,132	$25,270	$24.39	$22.07 - $26.88
Q4 2015	790,032	$27,217	$26.65	$23.12 - $28.13
Q3 2015	788,932	$23,778	$22.62	$19.52 - $24.07
Q2 2015	797,811	$24,265	$25.10	$23.47 - $27.05
Q1 2015	797,811	$24,948	$26.00	$22.65 - $28.76
Q4 2014	799,346	$29,008	$26.63	$22.60 - $29.08
Q3 2014	806,471	$28,081	$25.75	$23.05 - $27.10
Q2 2014	808,971	$24,997	$20.69	$19.25 - $23.47
Q1 2014	810,821	$20,931	$18.67	$17.54 - $20.17
Q4 2013	828,108	$21,494	$17.92	$16.56 - $19.36
Q3 2013	826,100	$18,935	$16.91	$16.13 - $17.82
Q2 2013	822,705	$19,934	$17.18	$15.00 - $18.96