INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Chesley Taft & Associates LLC's Holding History (CIK: 0001164632)

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

Q4 2025

Shares 29,070 Value ($000) $1,073 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 28,054 Value ($000) $941 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 28,030 Value ($000) $628 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 28,030 Value ($000) $637 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 28,502 Value ($000) $571 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 28,058 Value ($000) $658 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 28,058 Value ($000) $869 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 28,058 Value ($000) $1,239 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 28,059 Value ($000) $1,410 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 28,059 Value ($000) $997 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 30,659 Value ($000) $1,025 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 30,938 Value ($000) $1,011 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 30,859 Value ($000) $816 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 31,859 Value ($000) $821 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 33,859 Value ($000) $1,267 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 257,305 Value ($000) $11,965 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 257,326 Value ($000) $13,252 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 261,151 Value ($000) $13,914 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 258,649 Value ($000) $14,521 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 259,814 Value ($000) $17,288 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 260,674 Value ($000) $12,987 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 260,983 Value ($000) $13,514 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 262,579 Value ($000) $15,710 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 261,883 Value ($000) $14,173 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 271,139 Value ($000) $16,228 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 275,428 Value ($000) $14,193 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 276,622 Value ($000) $13,242 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 281,775 Value ($000) $15,131 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 285,494 Value ($000) $13,398 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 295,131 Value ($000) $13,957 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 300,026 Value ($000) $14,914 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 297,293 Value ($000) $15,483 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 294,868 Value ($000) $13,611 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 296,887 Value ($000) $11,305 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 293,293 Value ($000) $9,896 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 296,501 Value ($000) $10,695 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 297,072 Value ($000) $10,775 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 299,120 Value ($000) $11,292 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 301,682 Value ($000) $9,895 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 300,779 Value ($000) $9,730 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 302,385 Value ($000) $10,417 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 309,674 Value ($000) $9,334 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 316,075 Value ($000) $9,613 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 316,860 Value ($000) $9,908 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 317,055 Value ($000) $11,506 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 318,892 Value ($000) $11,104 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 327,039 Value ($000) $10,105 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 331,205 Value ($000) $8,550 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 329,919 Value ($000) $8,563 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 330,499 Value ($000) $7,575 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 324,504 Value ($000) $7,863 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	29,070	$1,073	$37.76	$32.89 - $44.02
Q3 2025	28,054	$941	$24.23	$18.97 - $36.30
Q2 2025	28,030	$628	$20.72	$17.67 - $23.90
Q1 2025	28,030	$637	$21.88	$18.73 - $27.55
Q4 2024	28,502	$571	$22.54	$18.90 - $26.43
Q3 2024	28,058	$658	$24.89	$18.51 - $36.93
Q2 2024	28,058	$869	$32.50	$29.54 - $44.94
Q1 2024	28,058	$1,239	$44.04	$40.15 - $49.64
Q4 2023	28,059	$1,410	$40.04	$31.62 - $50.60
Q3 2023	28,059	$997	$34.22	$30.75 - $39.41
Q2 2023	30,659	$1,025	$30.72	$26.32 - $36.37
Q1 2023	30,938	$1,011	$27.52	$24.14 - $32.11
Q4 2022	30,859	$816	$26.65	$23.40 - $30.22
Q3 2022	31,859	$821	$32.31	$24.49 - $38.36
Q2 2022	33,859	$1,267	$40.62	$34.47 - $46.63
Q1 2022	257,305	$11,965	$46.18	$40.77 - $52.20
Q4 2021	257,326	$13,252	$47.29	$44.09 - $51.64
Q3 2021	261,151	$13,914	$49.81	$47.36 - $52.58
Q2 2021	258,649	$14,521	$53.58	$48.89 - $62.29
Q1 2021	259,814	$17,288	$54.09	$44.60 - $61.34
Q4 2020	260,674	$12,987	$44.02	$39.14 - $50.47
Q3 2020	260,983	$13,514	$46.53	$41.87 - $55.21
Q2 2020	262,579	$15,710	$53.20	$45.40 - $58.04
Q1 2020	261,883	$14,173	$52.33	$38.68 - $61.12
Q4 2019	271,139	$16,228	$49.26	$42.57 - $53.35
Q3 2019	275,428	$14,193	$43.02	$39.30 - $46.78
Q2 2019	276,622	$13,242	$43.10	$37.35 - $51.61
Q1 2019	281,775	$15,131	$43.83	$38.20 - $47.63
Q4 2018	285,494	$13,398	$40.19	$36.23 - $43.46
Q3 2018	295,131	$13,957	$41.52	$37.68 - $45.31
Q2 2018	300,026	$14,914	$45.05	$39.97 - $48.96
Q1 2018	297,293	$15,483	$40.06	$35.53 - $45.45
Q4 2017	294,868	$13,611	$36.55	$31.78 - $39.99
Q3 2017	296,887	$11,305	$29.59	$27.53 - $31.84
Q2 2017	293,293	$9,896	$29.57	$27.62 - $30.83
Q1 2017	296,501	$10,695	$29.68	$28.50 - $31.39
Q4 2016	297,072	$10,775	$29.15	$27.28 - $31.08
Q3 2016	299,120	$11,292	$28.62	$26.04 - $30.83
Q2 2016	301,682	$9,895	$25.11	$23.72 - $26.54
Q1 2016	300,779	$9,730	$24.39	$22.07 - $26.88
Q4 2015	302,385	$10,417	$26.65	$23.12 - $28.13
Q3 2015	309,674	$9,334	$22.62	$19.52 - $24.07
Q2 2015	316,075	$9,613	$25.10	$23.47 - $27.05
Q1 2015	316,860	$9,908	$26.00	$22.65 - $28.76
Q4 2014	317,055	$11,506	$26.63	$22.60 - $29.08
Q3 2014	318,892	$11,104	$25.75	$23.05 - $27.10
Q2 2014	327,039	$10,105	$20.69	$19.25 - $23.47
Q1 2014	331,205	$8,550	$18.67	$17.54 - $20.17
Q4 2013	329,919	$8,563	$17.92	$16.56 - $19.36
Q3 2013	330,499	$7,575	$16.91	$16.13 - $17.82
Q2 2013	324,504	$7,863	$17.18	$15.00 - $18.96