INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

MOTCO's Holding History (CIK: 0001306333)

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

Q4 2025

Shares 878 Value ($000) $32 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 878 Value ($000) $29 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 878 Value ($000) $17 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 865 Value ($000) $20 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 2,308 Value ($000) $46 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 2,308 Value ($000) $54 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 2,813 Value ($000) $87 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 3,113 Value ($000) $138 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 3,116 Value ($000) $157 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 3,846 Value ($000) $137 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 6,408 Value ($000) $214 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 4,424 Value ($000) $145 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 5,274 Value ($000) $139 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 5,724 Value ($000) $148 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 6,924 Value ($000) $259 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 5,591 Value ($000) $277 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 5,941 Value ($000) $306 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 8,241 Value ($000) $439 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 5,260 Value ($000) $295 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 6,000 Value ($000) $384 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 7,246 Value ($000) $361 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 7,622 Value ($000) $394 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 6,431 Value ($000) $385 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 6,449 Value ($000) $349 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 6,596 Value ($000) $395 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 8,296 Value ($000) $427 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 10,151 Value ($000) $486 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 6,706 Value ($000) $360 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 10,063 Value ($000) $472 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 97,700 Value ($000) $4,620 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 96,645 Value ($000) $4,805 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 103,897 Value ($000) $5,411 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 110,535 Value ($000) $5,102 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 111,236 Value ($000) $4,236 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 114,605 Value ($000) $3,867 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 113,487 Value ($000) $4,094 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 115,015 Value ($000) $4,172 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 119,697 Value ($000) $4,519 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 123,874 Value ($000) $4,063 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 121,863 Value ($000) $3,942 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 120,702 Value ($000) $4,158 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 123,582 Value ($000) $3,725 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 122,983 Value ($000) $3,741 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 121,733 Value ($000) $3,807 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 139,724 Value ($000) $5,070 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 146,216 Value ($000) $5,092 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 127,312 Value ($000) $3,934 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 117,808 Value ($000) $3,041 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 116,946 Value ($000) $3,036 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 115,164 Value ($000) $2,640 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 109,535 Value ($000) $2,654 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	878	$32	$37.76	$32.89 - $44.02
Q3 2025	878	$29	$24.23	$18.97 - $36.30
Q2 2025	878	$17	$20.72	$17.67 - $23.90
Q1 2025	865	$20	$21.88	$18.73 - $27.55
Q4 2024	2,308	$46	$22.54	$18.90 - $26.43
Q3 2024	2,308	$54	$24.89	$18.51 - $36.93
Q2 2024	2,813	$87	$32.50	$29.54 - $44.94
Q1 2024	3,113	$138	$44.04	$40.15 - $49.64
Q4 2023	3,116	$157	$40.04	$31.62 - $50.60
Q3 2023	3,846	$137	$34.22	$30.75 - $39.41
Q2 2023	6,408	$214	$30.72	$26.32 - $36.37
Q1 2023	4,424	$145	$27.52	$24.14 - $32.11
Q4 2022	5,274	$139	$26.65	$23.40 - $30.22
Q3 2022	5,724	$148	$32.31	$24.49 - $38.36
Q2 2022	6,924	$259	$40.62	$34.47 - $46.63
Q1 2022	5,591	$277	$46.18	$40.77 - $52.20
Q4 2021	5,941	$306	$47.29	$44.09 - $51.64
Q3 2021	8,241	$439	$49.81	$47.36 - $52.58
Q2 2021	5,260	$295	$53.58	$48.89 - $62.29
Q1 2021	6,000	$384	$54.09	$44.60 - $61.34
Q4 2020	7,246	$361	$44.02	$39.14 - $50.47
Q3 2020	7,622	$394	$46.53	$41.87 - $55.21
Q2 2020	6,431	$385	$53.20	$45.40 - $58.04
Q1 2020	6,449	$349	$52.33	$38.68 - $61.12
Q4 2019	6,596	$395	$49.26	$42.57 - $53.35
Q3 2019	8,296	$427	$43.02	$39.30 - $46.78
Q2 2019	10,151	$486	$43.10	$37.35 - $51.61
Q1 2019	6,706	$360	$43.83	$38.20 - $47.63
Q4 2018	10,063	$472	$40.19	$36.23 - $43.46
Q3 2018	97,700	$4,620	$41.52	$37.68 - $45.31
Q2 2018	96,645	$4,805	$45.05	$39.97 - $48.96
Q1 2018	103,897	$5,411	$40.06	$35.53 - $45.45
Q4 2017	110,535	$5,102	$36.55	$31.78 - $39.99
Q3 2017	111,236	$4,236	$29.59	$27.53 - $31.84
Q2 2017	114,605	$3,867	$29.57	$27.62 - $30.83
Q1 2017	113,487	$4,094	$29.68	$28.50 - $31.39
Q4 2016	115,015	$4,172	$29.15	$27.28 - $31.08
Q3 2016	119,697	$4,519	$28.62	$26.04 - $30.83
Q2 2016	123,874	$4,063	$25.11	$23.72 - $26.54
Q1 2016	121,863	$3,942	$24.39	$22.07 - $26.88
Q4 2015	120,702	$4,158	$26.65	$23.12 - $28.13
Q3 2015	123,582	$3,725	$22.62	$19.52 - $24.07
Q2 2015	122,983	$3,741	$25.10	$23.47 - $27.05
Q1 2015	121,733	$3,807	$26.00	$22.65 - $28.76
Q4 2014	139,724	$5,070	$26.63	$22.60 - $29.08
Q3 2014	146,216	$5,092	$25.75	$23.05 - $27.10
Q2 2014	127,312	$3,934	$20.69	$19.25 - $23.47
Q1 2014	117,808	$3,041	$18.67	$17.54 - $20.17
Q4 2013	116,946	$3,036	$17.92	$16.56 - $19.36
Q3 2013	115,164	$2,640	$16.91	$16.13 - $17.82
Q2 2013	109,535	$2,654	$17.18	$15.00 - $18.96