INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Capital Investment Counsel, Inc's Holding History (CIK: 0001418421)

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

Q4 2025

Shares 71,938 Value ($000) $2,655 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 82,598 Value ($000) $2,771 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 88,668 Value ($000) $1,986 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 91,718 Value ($000) $2,083 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 87,243 Value ($000) $1,749 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 111,981 Value ($000) $2,627 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 115,896 Value ($000) $3,589 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 115,222 Value ($000) $5,089 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 122,896 Value ($000) $6,176 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 125,208 Value ($000) $4,451 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 128,646 Value ($000) $4,302 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 125,525 Value ($000) $4,101 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 136,939 Value ($000) $3,619 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 154,023 Value ($000) $3,969 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 147,456 Value ($000) $5,516 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 144,631 Value ($000) $7,168 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 124,226 Value ($000) $6,398 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 124,004 Value ($000) $6,607 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 114,573 Value ($000) $6,432 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 105,401 Value ($000) $6,746 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 108,335 Value ($000) $5,397 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 104,766 Value ($000) $5,425 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 93,491 Value ($000) $5,594 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 102,765 Value ($000) $5,562 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 103,478 Value ($000) $6,193 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 105,203 Value ($000) $5,421 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 100,795 Value ($000) $4,825 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 76,204 Value ($000) $4,092 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 77,661 Value ($000) $3,645 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 78,211 Value ($000) $3,699 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 79,015 Value ($000) $3,928 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 82,557 Value ($000) $4,300 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 82,847 Value ($000) $3,824 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 85,414 Value ($000) $3,253 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 88,403 Value ($000) $2,983 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 91,728 Value ($000) $3,309 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 91,013 Value ($000) $3,301 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 93,513 Value ($000) $3,530 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 94,863 Value ($000) $3,112 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 95,813 Value ($000) $3,100 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 97,413 Value ($000) $3,356 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 105,413 Value ($000) $3,177 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 106,118 Value ($000) $3,228 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 111,606 Value ($000) $3,490 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 116,656 Value ($000) $4,233 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 133,008 Value ($000) $4,631 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 139,143 Value ($000) $4,300 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 146,465 Value ($000) $3,781 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 152,478 Value ($000) $3,958 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 158,546 Value ($000) $3,634 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 162,314 Value ($000) $3,933 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	71,938	$2,655	$37.76	$32.89 - $44.02
Q3 2025	82,598	$2,771	$24.23	$18.97 - $36.30
Q2 2025	88,668	$1,986	$20.72	$17.67 - $23.90
Q1 2025	91,718	$2,083	$21.88	$18.73 - $27.55
Q4 2024	87,243	$1,749	$22.54	$18.90 - $26.43
Q3 2024	111,981	$2,627	$24.89	$18.51 - $36.93
Q2 2024	115,896	$3,589	$32.50	$29.54 - $44.94
Q1 2024	115,222	$5,089	$44.04	$40.15 - $49.64
Q4 2023	122,896	$6,176	$40.04	$31.62 - $50.60
Q3 2023	125,208	$4,451	$34.22	$30.75 - $39.41
Q2 2023	128,646	$4,302	$30.72	$26.32 - $36.37
Q1 2023	125,525	$4,101	$27.52	$24.14 - $32.11
Q4 2022	136,939	$3,619	$26.65	$23.40 - $30.22
Q3 2022	154,023	$3,969	$32.31	$24.49 - $38.36
Q2 2022	147,456	$5,516	$40.62	$34.47 - $46.63
Q1 2022	144,631	$7,168	$46.18	$40.77 - $52.20
Q4 2021	124,226	$6,398	$47.29	$44.09 - $51.64
Q3 2021	124,004	$6,607	$49.81	$47.36 - $52.58
Q2 2021	114,573	$6,432	$53.58	$48.89 - $62.29
Q1 2021	105,401	$6,746	$54.09	$44.60 - $61.34
Q4 2020	108,335	$5,397	$44.02	$39.14 - $50.47
Q3 2020	104,766	$5,425	$46.53	$41.87 - $55.21
Q2 2020	93,491	$5,594	$53.20	$45.40 - $58.04
Q1 2020	102,765	$5,562	$52.33	$38.68 - $61.12
Q4 2019	103,478	$6,193	$49.26	$42.57 - $53.35
Q3 2019	105,203	$5,421	$43.02	$39.30 - $46.78
Q2 2019	100,795	$4,825	$43.10	$37.35 - $51.61
Q1 2019	76,204	$4,092	$43.83	$38.20 - $47.63
Q4 2018	77,661	$3,645	$40.19	$36.23 - $43.46
Q3 2018	78,211	$3,699	$41.52	$37.68 - $45.31
Q2 2018	79,015	$3,928	$45.05	$39.97 - $48.96
Q1 2018	82,557	$4,300	$40.06	$35.53 - $45.45
Q4 2017	82,847	$3,824	$36.55	$31.78 - $39.99
Q3 2017	85,414	$3,253	$29.59	$27.53 - $31.84
Q2 2017	88,403	$2,983	$29.57	$27.62 - $30.83
Q1 2017	91,728	$3,309	$29.68	$28.50 - $31.39
Q4 2016	91,013	$3,301	$29.15	$27.28 - $31.08
Q3 2016	93,513	$3,530	$28.62	$26.04 - $30.83
Q2 2016	94,863	$3,112	$25.11	$23.72 - $26.54
Q1 2016	95,813	$3,100	$24.39	$22.07 - $26.88
Q4 2015	97,413	$3,356	$26.65	$23.12 - $28.13
Q3 2015	105,413	$3,177	$22.62	$19.52 - $24.07
Q2 2015	106,118	$3,228	$25.10	$23.47 - $27.05
Q1 2015	111,606	$3,490	$26.00	$22.65 - $28.76
Q4 2014	116,656	$4,233	$26.63	$22.60 - $29.08
Q3 2014	133,008	$4,631	$25.75	$23.05 - $27.10
Q2 2014	139,143	$4,300	$20.69	$19.25 - $23.47
Q1 2014	146,465	$3,781	$18.67	$17.54 - $20.17
Q4 2013	152,478	$3,958	$17.92	$16.56 - $19.36
Q3 2013	158,546	$3,634	$16.91	$16.13 - $17.82
Q2 2013	162,314	$3,933	$17.18	$15.00 - $18.96