INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Willis Investment Counsel's Holding History (CIK: 0001310929)

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

Q4 2025

Shares 304,384 Value ($000) $11,232 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 292,697 Value ($000) $9,820 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 302,499 Value ($000) $6,776 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 299,058 Value ($000) $6,792 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 300,787 Value ($000) $6,031 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 298,465 Value ($000) $7,002 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 824,461 Value ($000) $25,534 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 824,046 Value ($000) $36,398 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 823,335 Value ($000) $41,373 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 825,200 Value ($000) $29,336 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 915,129 Value ($000) $30,602 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 913,220 Value ($000) $29,835 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 896,621 Value ($000) $23,698 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 818,530 Value ($000) $21,094 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 882,204 Value ($000) $33,003 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 809,665 Value ($000) $40,127 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 822,795 Value ($000) $42,374 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 768,139 Value ($000) $40,926 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 702,184 Value ($000) $39,421 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 684,014 Value ($000) $43,777 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 704,459 Value ($000) $35,096 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 536,274 Value ($000) $27,768 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 552,059 Value ($000) $33,030 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 715,560 Value ($000) $38,726 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 764,491 Value ($000) $45,755 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 763,876 Value ($000) $39,363 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 773,221 Value ($000) $37,014 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 160,000 Value ($000) $22,576 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 707,801 Value ($000) $33,217 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 710,176 Value ($000) $33,584 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 623,066 Value ($000) $30,973 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 699,186 Value ($000) $36,414 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 699,261 Value ($000) $32,278 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 821,884 Value ($000) $31,297 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 805,844 Value ($000) $27,189 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 777,559 Value ($000) $28,047 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 768,579 Value ($000) $27,876 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 751,259 Value ($000) $28,360 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 787,144 Value ($000) $25,818 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 746,544 Value ($000) $24,151 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 693,610 Value ($000) $23,895 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 675,770 Value ($000) $20,368 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 631,105 Value ($000) $19,195 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 633,575 Value ($000) $19,812 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 581,285 Value ($000) $21,095 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 355,110 Value ($000) $12,365 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 799,635 Value ($000) $24,709 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 835,160 Value ($000) $21,559 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 841,055 Value ($000) $21,830 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 692,050 Value ($000) $16,768 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 692,050 Value ($000) $16,768 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	304,384	$11,232	$37.76	$32.89 - $44.02
Q3 2025	292,697	$9,820	$24.23	$18.97 - $36.30
Q2 2025	302,499	$6,776	$20.72	$17.67 - $23.90
Q1 2025	299,058	$6,792	$21.88	$18.73 - $27.55
Q4 2024	300,787	$6,031	$22.54	$18.90 - $26.43
Q3 2024	298,465	$7,002	$24.89	$18.51 - $36.93
Q2 2024	824,461	$25,534	$32.50	$29.54 - $44.94
Q1 2024	824,046	$36,398	$44.04	$40.15 - $49.64
Q4 2023	823,335	$41,373	$40.04	$31.62 - $50.60
Q3 2023	825,200	$29,336	$34.22	$30.75 - $39.41
Q2 2023	915,129	$30,602	$30.72	$26.32 - $36.37
Q1 2023	913,220	$29,835	$27.52	$24.14 - $32.11
Q4 2022	896,621	$23,698	$26.65	$23.40 - $30.22
Q3 2022	818,530	$21,094	$32.31	$24.49 - $38.36
Q2 2022	882,204	$33,003	$40.62	$34.47 - $46.63
Q1 2022	809,665	$40,127	$46.18	$40.77 - $52.20
Q4 2021	822,795	$42,374	$47.29	$44.09 - $51.64
Q3 2021	768,139	$40,926	$49.81	$47.36 - $52.58
Q2 2021	702,184	$39,421	$53.58	$48.89 - $62.29
Q1 2021	684,014	$43,777	$54.09	$44.60 - $61.34
Q4 2020	704,459	$35,096	$44.02	$39.14 - $50.47
Q3 2020	536,274	$27,768	$46.53	$41.87 - $55.21
Q2 2020	552,059	$33,030	$53.20	$45.40 - $58.04
Q1 2020	715,560	$38,726	$52.33	$38.68 - $61.12
Q4 2019	764,491	$45,755	$49.26	$42.57 - $53.35
Q3 2019	763,876	$39,363	$43.02	$39.30 - $46.78
Q2 2019	773,221	$37,014	$43.10	$37.35 - $51.61
Q1 2019	160,000	$22,576	$43.83	$38.20 - $47.63
Q4 2018	707,801	$33,217	$40.19	$36.23 - $43.46
Q3 2018	710,176	$33,584	$41.52	$37.68 - $45.31
Q2 2018	623,066	$30,973	$45.05	$39.97 - $48.96
Q1 2018	699,186	$36,414	$40.06	$35.53 - $45.45
Q4 2017	699,261	$32,278	$36.55	$31.78 - $39.99
Q3 2017	821,884	$31,297	$29.59	$27.53 - $31.84
Q2 2017	805,844	$27,189	$29.57	$27.62 - $30.83
Q1 2017	777,559	$28,047	$29.68	$28.50 - $31.39
Q4 2016	768,579	$27,876	$29.15	$27.28 - $31.08
Q3 2016	751,259	$28,360	$28.62	$26.04 - $30.83
Q2 2016	787,144	$25,818	$25.11	$23.72 - $26.54
Q1 2016	746,544	$24,151	$24.39	$22.07 - $26.88
Q4 2015	693,610	$23,895	$26.65	$23.12 - $28.13
Q3 2015	675,770	$20,368	$22.62	$19.52 - $24.07
Q2 2015	631,105	$19,195	$25.10	$23.47 - $27.05
Q1 2015	633,575	$19,812	$26.00	$22.65 - $28.76
Q4 2014	581,285	$21,095	$26.63	$22.60 - $29.08
Q3 2014	355,110	$12,365	$25.75	$23.05 - $27.10
Q2 2014	799,635	$24,709	$20.69	$19.25 - $23.47
Q1 2014	835,160	$21,559	$18.67	$17.54 - $20.17
Q4 2013	841,055	$21,830	$17.92	$16.56 - $19.36
Q3 2013	692,050	$16,768	$16.91	$16.13 - $17.82
Q2 2013	692,050	$16,768	$17.18	$15.00 - $18.96