INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Accredited Investors Inc.'s Holding History (CIK: 0001518364)

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

Q4 2025

Shares 11,824 Value ($000) $436 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 12,909 Value ($000) $433 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 13,231 Value ($000) $296 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 13,241 Value ($000) $301 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 13,541 Value ($000) $271 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 14,750 Value ($000) $346 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 15,521 Value ($000) $481 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 15,364 Value ($000) $679 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 15,847 Value ($000) $796 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 16,198 Value ($000) $576 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 16,266 Value ($000) $544 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 18,285 Value ($000) $597 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 18,448 Value ($000) $488 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 21,085 Value ($000) $543 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 21,604 Value ($000) $808 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 19,175 Value ($000) $950 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 16,334 Value ($000) $841 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 19,022 Value ($000) $1,013 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 18,583 Value ($000) $1,043 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 18,547 Value ($000) $1,187 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 24,092 Value ($000) $1,200 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 19,106 Value ($000) $989 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 19,307 Value ($000) $1,155 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 21,811 Value ($000) $1,180 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 22,011 Value ($000) $1,317 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 21,073 Value ($000) $1,086 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 21,169 Value ($000) $1,013 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 20,574 Value ($000) $1,105 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 18,566 Value ($000) $871 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 18,026 Value ($000) $852 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 18,436 Value ($000) $916 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 19,508 Value ($000) $1,016 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 44,400 Value ($000) $2,050 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 45,431 Value ($000) $1,730 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 15,868 Value ($000) $535 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 17,962 Value ($000) $648 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 19,592 Value ($000) $711 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 22,717 Value ($000) $858 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 22,895 Value ($000) $751 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 20,443 Value ($000) $661 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 20,370 Value ($000) $702 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 19,525 Value ($000) $589 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 19,453 Value ($000) $559 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 19,392 Value ($000) $607 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 18,789 Value ($000) $682 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 21,574 Value ($000) $750 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 19,583 Value ($000) $606 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 18,548 Value ($000) $479 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 18,666 Value ($000) $485 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 18,876 Value ($000) $433 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 18,788 Value ($000) $456 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	11,824	$436	$37.76	$32.89 - $44.02
Q3 2025	12,909	$433	$24.23	$18.97 - $36.30
Q2 2025	13,231	$296	$20.72	$17.67 - $23.90
Q1 2025	13,241	$301	$21.88	$18.73 - $27.55
Q4 2024	13,541	$271	$22.54	$18.90 - $26.43
Q3 2024	14,750	$346	$24.89	$18.51 - $36.93
Q2 2024	15,521	$481	$32.50	$29.54 - $44.94
Q1 2024	15,364	$679	$44.04	$40.15 - $49.64
Q4 2023	15,847	$796	$40.04	$31.62 - $50.60
Q3 2023	16,198	$576	$34.22	$30.75 - $39.41
Q2 2023	16,266	$544	$30.72	$26.32 - $36.37
Q1 2023	18,285	$597	$27.52	$24.14 - $32.11
Q4 2022	18,448	$488	$26.65	$23.40 - $30.22
Q3 2022	21,085	$543	$32.31	$24.49 - $38.36
Q2 2022	21,604	$808	$40.62	$34.47 - $46.63
Q1 2022	19,175	$950	$46.18	$40.77 - $52.20
Q4 2021	16,334	$841	$47.29	$44.09 - $51.64
Q3 2021	19,022	$1,013	$49.81	$47.36 - $52.58
Q2 2021	18,583	$1,043	$53.58	$48.89 - $62.29
Q1 2021	18,547	$1,187	$54.09	$44.60 - $61.34
Q4 2020	24,092	$1,200	$44.02	$39.14 - $50.47
Q3 2020	19,106	$989	$46.53	$41.87 - $55.21
Q2 2020	19,307	$1,155	$53.20	$45.40 - $58.04
Q1 2020	21,811	$1,180	$52.33	$38.68 - $61.12
Q4 2019	22,011	$1,317	$49.26	$42.57 - $53.35
Q3 2019	21,073	$1,086	$43.02	$39.30 - $46.78
Q2 2019	21,169	$1,013	$43.10	$37.35 - $51.61
Q1 2019	20,574	$1,105	$43.83	$38.20 - $47.63
Q4 2018	18,566	$871	$40.19	$36.23 - $43.46
Q3 2018	18,026	$852	$41.52	$37.68 - $45.31
Q2 2018	18,436	$916	$45.05	$39.97 - $48.96
Q1 2018	19,508	$1,016	$40.06	$35.53 - $45.45
Q4 2017	44,400	$2,050	$36.55	$31.78 - $39.99
Q3 2017	45,431	$1,730	$29.59	$27.53 - $31.84
Q2 2017	15,868	$535	$29.57	$27.62 - $30.83
Q1 2017	17,962	$648	$29.68	$28.50 - $31.39
Q4 2016	19,592	$711	$29.15	$27.28 - $31.08
Q3 2016	22,717	$858	$28.62	$26.04 - $30.83
Q2 2016	22,895	$751	$25.11	$23.72 - $26.54
Q1 2016	20,443	$661	$24.39	$22.07 - $26.88
Q4 2015	20,370	$702	$26.65	$23.12 - $28.13
Q3 2015	19,525	$589	$22.62	$19.52 - $24.07
Q2 2015	19,453	$559	$25.10	$23.47 - $27.05
Q1 2015	19,392	$607	$26.00	$22.65 - $28.76
Q4 2014	18,789	$682	$26.63	$22.60 - $29.08
Q3 2014	21,574	$750	$25.75	$23.05 - $27.10
Q2 2014	19,583	$606	$20.69	$19.25 - $23.47
Q1 2014	18,548	$479	$18.67	$17.54 - $20.17
Q4 2013	18,666	$485	$17.92	$16.56 - $19.36
Q3 2013	18,876	$433	$16.91	$16.13 - $17.82
Q2 2013	18,788	$456	$17.18	$15.00 - $18.96