INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Acropolis Investment Management, LLC's Holding History (CIK: 0001318601)

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

Q4 2025

Shares 6,219 Value ($000) $229 Avg Close $37.76 Range $32.89 - $44.02

Q1 2025

Shares 7,861 Value ($000) $179 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 11,301 Value ($000) $227 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 14,057 Value ($000) $330 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 18,087 Value ($000) $560 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 22,432 Value ($000) $991 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 24,341 Value ($000) $1,223 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 25,680 Value ($000) $913 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 26,286 Value ($000) $879 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 29,633 Value ($000) $968 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 33,752 Value ($000) $892 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 36,745 Value ($000) $947 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 38,448 Value ($000) $1,438 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 42,098 Value ($000) $2,086 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 47,151 Value ($000) $2,428 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 60,796 Value ($000) $3,211 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 60,916 Value ($000) $3,420 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 62,067 Value ($000) $3,972 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 60,435 Value ($000) $3,011 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 61,502 Value ($000) $3,185 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 61,276 Value ($000) $3,666 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 61,292 Value ($000) $3,317 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 62,919 Value ($000) $3,735 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 63,461 Value ($000) $3,258 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 59,261 Value ($000) $2,837 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 59,886 Value ($000) $3,216 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 62,180 Value ($000) $2,918 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 62,168 Value ($000) $2,940 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 64,930 Value ($000) $3,228 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 75,543 Value ($000) $3,934 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 77,870 Value ($000) $3,594 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 79,277 Value ($000) $3,019 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 94,271 Value ($000) $3,181 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 100,593 Value ($000) $3,628 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 105,261 Value ($000) $3,818 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 108,738 Value ($000) $4,105 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 110,785 Value ($000) $3,634 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 112,367 Value ($000) $3,590 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 109,477 Value ($000) $3,771 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 108,178 Value ($000) $3,260 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 103,196 Value ($000) $3,139 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 99,869 Value ($000) $3,123 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 98,951 Value ($000) $3,590,920 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 101,245 Value ($000) $3,525 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 99,473 Value ($000) $3,074 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 92,864 Value ($000) $2,397,203 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 93,155 Value ($000) $2,418 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 101,554 Value ($000) $2,327,717 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 102,556 Value ($000) $2,484,926 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	6,219	$229	$37.76	$32.89 - $44.02
Q1 2025	7,861	$179	$21.88	$18.73 - $27.55
Q4 2024	11,301	$227	$22.54	$18.90 - $26.43
Q3 2024	14,057	$330	$24.89	$18.51 - $36.93
Q2 2024	18,087	$560	$32.50	$29.54 - $44.94
Q1 2024	22,432	$991	$44.04	$40.15 - $49.64
Q4 2023	24,341	$1,223	$40.04	$31.62 - $50.60
Q3 2023	25,680	$913	$34.22	$30.75 - $39.41
Q2 2023	26,286	$879	$30.72	$26.32 - $36.37
Q1 2023	29,633	$968	$27.52	$24.14 - $32.11
Q4 2022	33,752	$892	$26.65	$23.40 - $30.22
Q3 2022	36,745	$947	$32.31	$24.49 - $38.36
Q2 2022	38,448	$1,438	$40.62	$34.47 - $46.63
Q1 2022	42,098	$2,086	$46.18	$40.77 - $52.20
Q4 2021	47,151	$2,428	$47.29	$44.09 - $51.64
Q3 2021	60,796	$3,211	$49.81	$47.36 - $52.58
Q2 2021	60,916	$3,420	$53.58	$48.89 - $62.29
Q1 2021	62,067	$3,972	$54.09	$44.60 - $61.34
Q4 2020	60,435	$3,011	$44.02	$39.14 - $50.47
Q3 2020	61,502	$3,185	$46.53	$41.87 - $55.21
Q2 2020	61,276	$3,666	$53.20	$45.40 - $58.04
Q1 2020	61,292	$3,317	$52.33	$38.68 - $61.12
Q4 2019	62,919	$3,735	$49.26	$42.57 - $53.35
Q3 2019	63,461	$3,258	$43.02	$39.30 - $46.78
Q2 2019	59,261	$2,837	$43.10	$37.35 - $51.61
Q1 2019	59,886	$3,216	$43.83	$38.20 - $47.63
Q4 2018	62,180	$2,918	$40.19	$36.23 - $43.46
Q3 2018	62,168	$2,940	$41.52	$37.68 - $45.31
Q2 2018	64,930	$3,228	$45.05	$39.97 - $48.96
Q1 2018	75,543	$3,934	$40.06	$35.53 - $45.45
Q4 2017	77,870	$3,594	$36.55	$31.78 - $39.99
Q3 2017	79,277	$3,019	$29.59	$27.53 - $31.84
Q2 2017	94,271	$3,181	$29.57	$27.62 - $30.83
Q1 2017	100,593	$3,628	$29.68	$28.50 - $31.39
Q4 2016	105,261	$3,818	$29.15	$27.28 - $31.08
Q3 2016	108,738	$4,105	$28.62	$26.04 - $30.83
Q2 2016	110,785	$3,634	$25.11	$23.72 - $26.54
Q1 2016	112,367	$3,590	$24.39	$22.07 - $26.88
Q4 2015	109,477	$3,771	$26.65	$23.12 - $28.13
Q3 2015	108,178	$3,260	$22.62	$19.52 - $24.07
Q2 2015	103,196	$3,139	$25.10	$23.47 - $27.05
Q1 2015	99,869	$3,123	$26.00	$22.65 - $28.76
Q4 2014	98,951	$3,590,920	$26.63	$22.60 - $29.08
Q3 2014	101,245	$3,525	$25.75	$23.05 - $27.10
Q2 2014	99,473	$3,074	$20.69	$19.25 - $23.47
Q1 2014	92,864	$2,397,203	$18.67	$17.54 - $20.17
Q4 2013	93,155	$2,418	$17.92	$16.56 - $19.36
Q3 2013	101,554	$2,327,717	$16.91	$16.13 - $17.82
Q2 2013	102,556	$2,484,926	$17.18	$15.00 - $18.96