INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

GRIMES & COMPANY, INC.'s Holding History (CIK: 0001321993)

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

Q4 2025

Shares 52,419 Value ($000) $1,934 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 58,958 Value ($000) $1,978 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 59,631 Value ($000) $1,336 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 79,807 Value ($000) $1,812 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 84,700 Value ($000) $1,698 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 103,984 Value ($000) $2,439 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 456,117 Value ($000) $14,126 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 453,803 Value ($000) $20,044 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 471,405 Value ($000) $23,688 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 473,402 Value ($000) $16,829 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 480,572 Value ($000) $16,070 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 493,315 Value ($000) $16,117 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 524,134 Value ($000) $13,853 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 580,113 Value ($000) $14,949 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 526,047 Value ($000) $19,679 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 510,088 Value ($000) $25,280 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 454,014 Value ($000) $23,382 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 444,854 Value ($000) $23,701 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 430,895 Value ($000) $24,190 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 419,712 Value ($000) $26,862 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 416,221 Value ($000) $20,736 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 361,741 Value ($000) $18,731 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 324,240 Value ($000) $19,400 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 327,273 Value ($000) $17,712 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 344,718 Value ($000) $20,632 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 380,269 Value ($000) $19,596 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 376,716 Value ($000) $18,034 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 370,774 Value ($000) $19,910 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 368,543 Value ($000) $17,295 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 368,125 Value ($000) $17,409 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 329,005 Value ($000) $16,355 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 347,093 Value ($000) $18,077 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 349,101 Value ($000) $16,114 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 350,261 Value ($000) $13,338 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 356,138 Value ($000) $12,016 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 346,368 Value ($000) $12,493 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 327,700 Value ($000) $11,885 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 326,079 Value ($000) $12,309 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 333,885 Value ($000) $10,952 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 327,710 Value ($000) $10,602 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 331,933 Value ($000) $11,436 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 336,221 Value ($000) $10,133 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 331,573 Value ($000) $10,085 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 331,887 Value ($000) $10,378 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 324,694 Value ($000) $11,783 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 328,763 Value ($000) $11,448 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 329,073 Value ($000) $10,168 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 322,927 Value ($000) $8,336 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 315,002 Value ($000) $8,175 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 298,494 Value ($000) $6,842 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 277,677 Value ($000) $6,728 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	52,419	$1,934	$37.76	$32.89 - $44.02
Q3 2025	58,958	$1,978	$24.23	$18.97 - $36.30
Q2 2025	59,631	$1,336	$20.72	$17.67 - $23.90
Q1 2025	79,807	$1,812	$21.88	$18.73 - $27.55
Q4 2024	84,700	$1,698	$22.54	$18.90 - $26.43
Q3 2024	103,984	$2,439	$24.89	$18.51 - $36.93
Q2 2024	456,117	$14,126	$32.50	$29.54 - $44.94
Q1 2024	453,803	$20,044	$44.04	$40.15 - $49.64
Q4 2023	471,405	$23,688	$40.04	$31.62 - $50.60
Q3 2023	473,402	$16,829	$34.22	$30.75 - $39.41
Q2 2023	480,572	$16,070	$30.72	$26.32 - $36.37
Q1 2023	493,315	$16,117	$27.52	$24.14 - $32.11
Q4 2022	524,134	$13,853	$26.65	$23.40 - $30.22
Q3 2022	580,113	$14,949	$32.31	$24.49 - $38.36
Q2 2022	526,047	$19,679	$40.62	$34.47 - $46.63
Q1 2022	510,088	$25,280	$46.18	$40.77 - $52.20
Q4 2021	454,014	$23,382	$47.29	$44.09 - $51.64
Q3 2021	444,854	$23,701	$49.81	$47.36 - $52.58
Q2 2021	430,895	$24,190	$53.58	$48.89 - $62.29
Q1 2021	419,712	$26,862	$54.09	$44.60 - $61.34
Q4 2020	416,221	$20,736	$44.02	$39.14 - $50.47
Q3 2020	361,741	$18,731	$46.53	$41.87 - $55.21
Q2 2020	324,240	$19,400	$53.20	$45.40 - $58.04
Q1 2020	327,273	$17,712	$52.33	$38.68 - $61.12
Q4 2019	344,718	$20,632	$49.26	$42.57 - $53.35
Q3 2019	380,269	$19,596	$43.02	$39.30 - $46.78
Q2 2019	376,716	$18,034	$43.10	$37.35 - $51.61
Q1 2019	370,774	$19,910	$43.83	$38.20 - $47.63
Q4 2018	368,543	$17,295	$40.19	$36.23 - $43.46
Q3 2018	368,125	$17,409	$41.52	$37.68 - $45.31
Q2 2018	329,005	$16,355	$45.05	$39.97 - $48.96
Q1 2018	347,093	$18,077	$40.06	$35.53 - $45.45
Q4 2017	349,101	$16,114	$36.55	$31.78 - $39.99
Q3 2017	350,261	$13,338	$29.59	$27.53 - $31.84
Q2 2017	356,138	$12,016	$29.57	$27.62 - $30.83
Q1 2017	346,368	$12,493	$29.68	$28.50 - $31.39
Q4 2016	327,700	$11,885	$29.15	$27.28 - $31.08
Q3 2016	326,079	$12,309	$28.62	$26.04 - $30.83
Q2 2016	333,885	$10,952	$25.11	$23.72 - $26.54
Q1 2016	327,710	$10,602	$24.39	$22.07 - $26.88
Q4 2015	331,933	$11,436	$26.65	$23.12 - $28.13
Q3 2015	336,221	$10,133	$22.62	$19.52 - $24.07
Q2 2015	331,573	$10,085	$25.10	$23.47 - $27.05
Q1 2015	331,887	$10,378	$26.00	$22.65 - $28.76
Q4 2014	324,694	$11,783	$26.63	$22.60 - $29.08
Q3 2014	328,763	$11,448	$25.75	$23.05 - $27.10
Q2 2014	329,073	$10,168	$20.69	$19.25 - $23.47
Q1 2014	322,927	$8,336	$18.67	$17.54 - $20.17
Q4 2013	315,002	$8,175	$17.92	$16.56 - $19.36
Q3 2013	298,494	$6,842	$16.91	$16.13 - $17.82
Q2 2013	277,677	$6,728	$17.18	$15.00 - $18.96