INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Cannell & Spears LLC's Holding History (CIK: 0001426319)

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

Q4 2025

Shares 258,185 Value ($000) $9,527 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 745,721 Value ($000) $25,019 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 281,445 Value ($000) $6,304 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 310,100 Value ($000) $7,042 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 340,568 Value ($000) $6,828 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 373,036 Value ($000) $8,751 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 398,101 Value ($000) $12,329 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 385,070 Value ($000) $17,009 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 9,114 Value ($000) $458 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 9,114 Value ($000) $324 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 11,164 Value ($000) $373 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 11,164 Value ($000) $365 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 12,064 Value ($000) $319 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 12,064 Value ($000) $311 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 12,064 Value ($000) $451 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 12,064 Value ($000) $598 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 12,064 Value ($000) $621 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 14,864 Value ($000) $792 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 14,864 Value ($000) $834 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 12,934 Value ($000) $828 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 14,458 Value ($000) $720 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 16,776 Value ($000) $869 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 16,138 Value ($000) $966 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 16,638 Value ($000) $900 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 11,948 Value ($000) $715 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 10,814 Value ($000) $557 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 10,814 Value ($000) $518 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 11,664 Value ($000) $626 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 11,664 Value ($000) $547 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 12,761 Value ($000) $603 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 12,817 Value ($000) $637 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 12,664 Value ($000) $660 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 12,664 Value ($000) $585 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 12,364 Value ($000) $471 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 12,364 Value ($000) $417 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 12,364 Value ($000) $446 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 12,664 Value ($000) $459 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 12,664 Value ($000) $478 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 12,664 Value ($000) $415 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 12,664 Value ($000) $410 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 12,664 Value ($000) $436 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 12,664 Value ($000) $382 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 12,664 Value ($000) $385 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 12,664 Value ($000) $396 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 12,664 Value ($000) $460 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 15,664 Value ($000) $545 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 15,250 Value ($000) $471 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 16,250 Value ($000) $419 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 21,500 Value ($000) $558 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 21,600 Value ($000) $495 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 9,800 Value ($000) $237 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	258,185	$9,527	$37.76	$32.89 - $44.02
Q3 2025	745,721	$25,019	$24.23	$18.97 - $36.30
Q2 2025	281,445	$6,304	$20.72	$17.67 - $23.90
Q1 2025	310,100	$7,042	$21.88	$18.73 - $27.55
Q4 2024	340,568	$6,828	$22.54	$18.90 - $26.43
Q3 2024	373,036	$8,751	$24.89	$18.51 - $36.93
Q2 2024	398,101	$12,329	$32.50	$29.54 - $44.94
Q1 2024	385,070	$17,009	$44.04	$40.15 - $49.64
Q4 2023	9,114	$458	$40.04	$31.62 - $50.60
Q3 2023	9,114	$324	$34.22	$30.75 - $39.41
Q2 2023	11,164	$373	$30.72	$26.32 - $36.37
Q1 2023	11,164	$365	$27.52	$24.14 - $32.11
Q4 2022	12,064	$319	$26.65	$23.40 - $30.22
Q3 2022	12,064	$311	$32.31	$24.49 - $38.36
Q2 2022	12,064	$451	$40.62	$34.47 - $46.63
Q1 2022	12,064	$598	$46.18	$40.77 - $52.20
Q4 2021	12,064	$621	$47.29	$44.09 - $51.64
Q3 2021	14,864	$792	$49.81	$47.36 - $52.58
Q2 2021	14,864	$834	$53.58	$48.89 - $62.29
Q1 2021	12,934	$828	$54.09	$44.60 - $61.34
Q4 2020	14,458	$720	$44.02	$39.14 - $50.47
Q3 2020	16,776	$869	$46.53	$41.87 - $55.21
Q2 2020	16,138	$966	$53.20	$45.40 - $58.04
Q1 2020	16,638	$900	$52.33	$38.68 - $61.12
Q4 2019	11,948	$715	$49.26	$42.57 - $53.35
Q3 2019	10,814	$557	$43.02	$39.30 - $46.78
Q2 2019	10,814	$518	$43.10	$37.35 - $51.61
Q1 2019	11,664	$626	$43.83	$38.20 - $47.63
Q4 2018	11,664	$547	$40.19	$36.23 - $43.46
Q3 2018	12,761	$603	$41.52	$37.68 - $45.31
Q2 2018	12,817	$637	$45.05	$39.97 - $48.96
Q1 2018	12,664	$660	$40.06	$35.53 - $45.45
Q4 2017	12,664	$585	$36.55	$31.78 - $39.99
Q3 2017	12,364	$471	$29.59	$27.53 - $31.84
Q2 2017	12,364	$417	$29.57	$27.62 - $30.83
Q1 2017	12,364	$446	$29.68	$28.50 - $31.39
Q4 2016	12,664	$459	$29.15	$27.28 - $31.08
Q3 2016	12,664	$478	$28.62	$26.04 - $30.83
Q2 2016	12,664	$415	$25.11	$23.72 - $26.54
Q1 2016	12,664	$410	$24.39	$22.07 - $26.88
Q4 2015	12,664	$436	$26.65	$23.12 - $28.13
Q3 2015	12,664	$382	$22.62	$19.52 - $24.07
Q2 2015	12,664	$385	$25.10	$23.47 - $27.05
Q1 2015	12,664	$396	$26.00	$22.65 - $28.76
Q4 2014	12,664	$460	$26.63	$22.60 - $29.08
Q3 2014	15,664	$545	$25.75	$23.05 - $27.10
Q2 2014	15,250	$471	$20.69	$19.25 - $23.47
Q1 2014	16,250	$419	$18.67	$17.54 - $20.17
Q4 2013	21,500	$558	$17.92	$16.56 - $19.36
Q3 2013	21,600	$495	$16.91	$16.13 - $17.82
Q2 2013	9,800	$237	$17.18	$15.00 - $18.96