INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

FOSTER & MOTLEY INC's Holding History (CIK: 0001163902)

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

Q2 2024

Shares 6,851 Value ($000) $0 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 6,351 Value ($000) $0 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 6,346 Value ($000) $0 Avg Close $40.04 Range $31.62 - $50.60

Q2 2023

Shares 6,840 Value ($000) $0 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 12,215 Value ($000) $0 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 92,742 Value ($000) $2 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 116,950 Value ($000) $3,014 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 148,984 Value ($000) $5,573 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 142,159 Value ($000) $7,045 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 146,555 Value ($000) $7,548 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 146,159 Value ($000) $7,787 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 142,892 Value ($000) $8,022 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 143,821 Value ($000) $9,205 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 138,870 Value ($000) $6,919 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 123,965 Value ($000) $6,419 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 123,828 Value ($000) $7,409 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 123,800 Value ($000) $6,700 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 120,269 Value ($000) $7,198 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 120,622 Value ($000) $6,216 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 121,478 Value ($000) $5,815 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 126,742 Value ($000) $6,806 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 126,441 Value ($000) $5,934 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 122,970 Value ($000) $5,815 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 125,664 Value ($000) $6,247 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 127,752 Value ($000) $6,653 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 135,221 Value ($000) $6,242 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 140,876 Value ($000) $5,365 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 139,673 Value ($000) $4,713 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 133,602 Value ($000) $4,819 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 124,951 Value ($000) $4,532 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 125,541 Value ($000) $4,739 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 113,248 Value ($000) $3,715 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 106,622 Value ($000) $3,449 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 68,330 Value ($000) $2,354 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 55,592 Value ($000) $1,676 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 51,031 Value ($000) $1,552 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 50,851 Value ($000) $1,590 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 51,959 Value ($000) $1,886 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 48,330 Value ($000) $1,683 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 47,166 Value ($000) $1,457 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 47,034 Value ($000) $1,214 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 30,974 Value ($000) $804 Avg Close $17.92 Range $16.56 - $19.36

Period	Shares	Value ($000)	Average Close	Price Range
Q2 2024	6,851	$0	$32.50	$29.54 - $44.94
Q1 2024	6,351	$0	$44.04	$40.15 - $49.64
Q4 2023	6,346	$0	$40.04	$31.62 - $50.60
Q2 2023	6,840	$0	$30.72	$26.32 - $36.37
Q1 2023	12,215	$0	$27.52	$24.14 - $32.11
Q4 2022	92,742	$2	$26.65	$23.40 - $30.22
Q3 2022	116,950	$3,014	$32.31	$24.49 - $38.36
Q2 2022	148,984	$5,573	$40.62	$34.47 - $46.63
Q1 2022	142,159	$7,045	$46.18	$40.77 - $52.20
Q4 2021	146,555	$7,548	$47.29	$44.09 - $51.64
Q3 2021	146,159	$7,787	$49.81	$47.36 - $52.58
Q2 2021	142,892	$8,022	$53.58	$48.89 - $62.29
Q1 2021	143,821	$9,205	$54.09	$44.60 - $61.34
Q4 2020	138,870	$6,919	$44.02	$39.14 - $50.47
Q3 2020	123,965	$6,419	$46.53	$41.87 - $55.21
Q2 2020	123,828	$7,409	$53.20	$45.40 - $58.04
Q1 2020	123,800	$6,700	$52.33	$38.68 - $61.12
Q4 2019	120,269	$7,198	$49.26	$42.57 - $53.35
Q3 2019	120,622	$6,216	$43.02	$39.30 - $46.78
Q2 2019	121,478	$5,815	$43.10	$37.35 - $51.61
Q1 2019	126,742	$6,806	$43.83	$38.20 - $47.63
Q4 2018	126,441	$5,934	$40.19	$36.23 - $43.46
Q3 2018	122,970	$5,815	$41.52	$37.68 - $45.31
Q2 2018	125,664	$6,247	$45.05	$39.97 - $48.96
Q1 2018	127,752	$6,653	$40.06	$35.53 - $45.45
Q4 2017	135,221	$6,242	$36.55	$31.78 - $39.99
Q3 2017	140,876	$5,365	$29.59	$27.53 - $31.84
Q2 2017	139,673	$4,713	$29.57	$27.62 - $30.83
Q1 2017	133,602	$4,819	$29.68	$28.50 - $31.39
Q4 2016	124,951	$4,532	$29.15	$27.28 - $31.08
Q3 2016	125,541	$4,739	$28.62	$26.04 - $30.83
Q2 2016	113,248	$3,715	$25.11	$23.72 - $26.54
Q1 2016	106,622	$3,449	$24.39	$22.07 - $26.88
Q4 2015	68,330	$2,354	$26.65	$23.12 - $28.13
Q3 2015	55,592	$1,676	$22.62	$19.52 - $24.07
Q2 2015	51,031	$1,552	$25.10	$23.47 - $27.05
Q1 2015	50,851	$1,590	$26.00	$22.65 - $28.76
Q4 2014	51,959	$1,886	$26.63	$22.60 - $29.08
Q3 2014	48,330	$1,683	$25.75	$23.05 - $27.10
Q2 2014	47,166	$1,457	$20.69	$19.25 - $23.47
Q1 2014	47,034	$1,214	$18.67	$17.54 - $20.17
Q4 2013	30,974	$804	$17.92	$16.56 - $19.36