INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

THOMAS STORY & SON LLC's Holding History (CIK: 0001505207)

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

Q3 2024

Shares 37,737 Value ($000) $1 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 135,716 Value ($000) $4 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 136,556 Value ($000) $6 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 136,731 Value ($000) $7 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 179,957 Value ($000) $6 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 198,862 Value ($000) $7 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 199,612 Value ($000) $7 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 199,325 Value ($000) $5 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 209,637 Value ($000) $5,402 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 210,999 Value ($000) $7,893 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 211,349 Value ($000) $10,474 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 203,874 Value ($000) $10,499 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 216,639 Value ($000) $11,543 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 232,905 Value ($000) $13,075 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 241,318 Value ($000) $15,444 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 241,443 Value ($000) $12,029 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 240,628 Value ($000) $12,460 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 240,678 Value ($000) $14,400 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 251,273 Value ($000) $13,599 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 250,913 Value ($000) $15,017 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 251,013 Value ($000) $12,935 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 250,938 Value ($000) $12,012 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 241,273 Value ($000) $12,956 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 233,603 Value ($000) $10,963 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 233,603 Value ($000) $11,047 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 233,603 Value ($000) $11,612 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 233,603 Value ($000) $12,166 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 236,114 Value ($000) $10,899 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 275,664 Value ($000) $10,497 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 278,514 Value ($000) $9,397 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 278,514 Value ($000) $10,046 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 278,914 Value ($000) $10,116 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 279,279 Value ($000) $10,543 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 285,134 Value ($000) $9,352 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 285,134 Value ($000) $9,224 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 290,745 Value ($000) $10,016 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 285,569 Value ($000) $8,607 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 285,569 Value ($000) $8,686 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 285,769 Value ($000) $8,936 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 289,619 Value ($000) $10,510 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 295,669 Value ($000) $10,295 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 296,919 Value ($000) $9,175 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 347,119 Value ($000) $8,961 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 354,691 Value ($000) $9,206 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 349,041 Value ($000) $8,000 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 349,000 Value ($000) $8,456 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2024	37,737	$1	$24.89	$18.51 - $36.93
Q2 2024	135,716	$4	$32.50	$29.54 - $44.94
Q1 2024	136,556	$6	$44.04	$40.15 - $49.64
Q4 2023	136,731	$7	$40.04	$31.62 - $50.60
Q3 2023	179,957	$6	$34.22	$30.75 - $39.41
Q2 2023	198,862	$7	$30.72	$26.32 - $36.37
Q1 2023	199,612	$7	$27.52	$24.14 - $32.11
Q4 2022	199,325	$5	$26.65	$23.40 - $30.22
Q3 2022	209,637	$5,402	$32.31	$24.49 - $38.36
Q2 2022	210,999	$7,893	$40.62	$34.47 - $46.63
Q1 2022	211,349	$10,474	$46.18	$40.77 - $52.20
Q4 2021	203,874	$10,499	$47.29	$44.09 - $51.64
Q3 2021	216,639	$11,543	$49.81	$47.36 - $52.58
Q2 2021	232,905	$13,075	$53.58	$48.89 - $62.29
Q1 2021	241,318	$15,444	$54.09	$44.60 - $61.34
Q4 2020	241,443	$12,029	$44.02	$39.14 - $50.47
Q3 2020	240,628	$12,460	$46.53	$41.87 - $55.21
Q2 2020	240,678	$14,400	$53.20	$45.40 - $58.04
Q1 2020	251,273	$13,599	$52.33	$38.68 - $61.12
Q4 2019	250,913	$15,017	$49.26	$42.57 - $53.35
Q3 2019	251,013	$12,935	$43.02	$39.30 - $46.78
Q2 2019	250,938	$12,012	$43.10	$37.35 - $51.61
Q1 2019	241,273	$12,956	$43.83	$38.20 - $47.63
Q4 2018	233,603	$10,963	$40.19	$36.23 - $43.46
Q3 2018	233,603	$11,047	$41.52	$37.68 - $45.31
Q2 2018	233,603	$11,612	$45.05	$39.97 - $48.96
Q1 2018	233,603	$12,166	$40.06	$35.53 - $45.45
Q4 2017	236,114	$10,899	$36.55	$31.78 - $39.99
Q3 2017	275,664	$10,497	$29.59	$27.53 - $31.84
Q2 2017	278,514	$9,397	$29.57	$27.62 - $30.83
Q1 2017	278,514	$10,046	$29.68	$28.50 - $31.39
Q4 2016	278,914	$10,116	$29.15	$27.28 - $31.08
Q3 2016	279,279	$10,543	$28.62	$26.04 - $30.83
Q2 2016	285,134	$9,352	$25.11	$23.72 - $26.54
Q1 2016	285,134	$9,224	$24.39	$22.07 - $26.88
Q4 2015	290,745	$10,016	$26.65	$23.12 - $28.13
Q3 2015	285,569	$8,607	$22.62	$19.52 - $24.07
Q2 2015	285,569	$8,686	$25.10	$23.47 - $27.05
Q1 2015	285,769	$8,936	$26.00	$22.65 - $28.76
Q4 2014	289,619	$10,510	$26.63	$22.60 - $29.08
Q3 2014	295,669	$10,295	$25.75	$23.05 - $27.10
Q2 2014	296,919	$9,175	$20.69	$19.25 - $23.47
Q1 2014	347,119	$8,961	$18.67	$17.54 - $20.17
Q4 2013	354,691	$9,206	$17.92	$16.56 - $19.36
Q3 2013	349,041	$8,000	$16.91	$16.13 - $17.82
Q2 2013	349,000	$8,456	$17.18	$15.00 - $18.96