INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Aspen Investment Management Inc's Holding History (CIK: 0001541596)

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

Q4 2025

Shares 12,914 Value ($000) $0 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 13,924 Value ($000) $0 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 14,174 Value ($000) $0 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 17,184 Value ($000) $0 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 18,734 Value ($000) $0 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 20,169 Value ($000) $0 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 20,519 Value ($000) $1 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 27,144 Value ($000) $1 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 41,903 Value ($000) $2 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 35,853 Value ($000) $1 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 28,408 Value ($000) $1 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 21,236 Value ($000) $1 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 21,736 Value ($000) $1 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 25,040 Value ($000) $645 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 25,246 Value ($000) $944 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 25,258 Value ($000) $1,252 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 25,261 Value ($000) $1,301 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 25,259 Value ($000) $1,346 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 25,258 Value ($000) $1,418 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 25,342 Value ($000) $1,622 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 25,591 Value ($000) $1,275 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 25,916 Value ($000) $1,342 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 38,128 Value ($000) $2,281 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 26,716 Value ($000) $1,446 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 28,236 Value ($000) $1,690 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 28,411 Value ($000) $1,464 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 28,461 Value ($000) $1,362 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 29,161 Value ($000) $1,566 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 29,161 Value ($000) $1,369 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 29,161 Value ($000) $1,379 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 29,534 Value ($000) $1,468 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 27,834 Value ($000) $1,450 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 28,034 Value ($000) $1,294 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 28,034 Value ($000) $1,068 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 28,034 Value ($000) $946 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 28,034 Value ($000) $1,011 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 28,793 Value ($000) $1,044 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 29,293 Value ($000) $1,106 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 29,353 Value ($000) $963 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 29,253 Value ($000) $946 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 29,353 Value ($000) $1,011 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 29,508 Value ($000) $889 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 30,554 Value ($000) $929 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 30,554 Value ($000) $955 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 29,564 Value ($000) $1,073 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 29,764 Value ($000) $1,036 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 54,454 Value ($000) $1,683 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 49,394 Value ($000) $1,275 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 49,144 Value ($000) $1,276 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 55,094 Value ($000) $1,263 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 55,264 Value ($000) $1,339 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	12,914	$0	$37.76	$32.89 - $44.02
Q3 2025	13,924	$0	$24.23	$18.97 - $36.30
Q2 2025	14,174	$0	$20.72	$17.67 - $23.90
Q1 2025	17,184	$0	$21.88	$18.73 - $27.55
Q4 2024	18,734	$0	$22.54	$18.90 - $26.43
Q3 2024	20,169	$0	$24.89	$18.51 - $36.93
Q2 2024	20,519	$1	$32.50	$29.54 - $44.94
Q1 2024	27,144	$1	$44.04	$40.15 - $49.64
Q4 2023	41,903	$2	$40.04	$31.62 - $50.60
Q3 2023	35,853	$1	$34.22	$30.75 - $39.41
Q2 2023	28,408	$1	$30.72	$26.32 - $36.37
Q1 2023	21,236	$1	$27.52	$24.14 - $32.11
Q4 2022	21,736	$1	$26.65	$23.40 - $30.22
Q3 2022	25,040	$645	$32.31	$24.49 - $38.36
Q2 2022	25,246	$944	$40.62	$34.47 - $46.63
Q1 2022	25,258	$1,252	$46.18	$40.77 - $52.20
Q4 2021	25,261	$1,301	$47.29	$44.09 - $51.64
Q3 2021	25,259	$1,346	$49.81	$47.36 - $52.58
Q2 2021	25,258	$1,418	$53.58	$48.89 - $62.29
Q1 2021	25,342	$1,622	$54.09	$44.60 - $61.34
Q4 2020	25,591	$1,275	$44.02	$39.14 - $50.47
Q3 2020	25,916	$1,342	$46.53	$41.87 - $55.21
Q2 2020	38,128	$2,281	$53.20	$45.40 - $58.04
Q1 2020	26,716	$1,446	$52.33	$38.68 - $61.12
Q4 2019	28,236	$1,690	$49.26	$42.57 - $53.35
Q3 2019	28,411	$1,464	$43.02	$39.30 - $46.78
Q2 2019	28,461	$1,362	$43.10	$37.35 - $51.61
Q1 2019	29,161	$1,566	$43.83	$38.20 - $47.63
Q4 2018	29,161	$1,369	$40.19	$36.23 - $43.46
Q3 2018	29,161	$1,379	$41.52	$37.68 - $45.31
Q2 2018	29,534	$1,468	$45.05	$39.97 - $48.96
Q1 2018	27,834	$1,450	$40.06	$35.53 - $45.45
Q4 2017	28,034	$1,294	$36.55	$31.78 - $39.99
Q3 2017	28,034	$1,068	$29.59	$27.53 - $31.84
Q2 2017	28,034	$946	$29.57	$27.62 - $30.83
Q1 2017	28,034	$1,011	$29.68	$28.50 - $31.39
Q4 2016	28,793	$1,044	$29.15	$27.28 - $31.08
Q3 2016	29,293	$1,106	$28.62	$26.04 - $30.83
Q2 2016	29,353	$963	$25.11	$23.72 - $26.54
Q1 2016	29,253	$946	$24.39	$22.07 - $26.88
Q4 2015	29,353	$1,011	$26.65	$23.12 - $28.13
Q3 2015	29,508	$889	$22.62	$19.52 - $24.07
Q2 2015	30,554	$929	$25.10	$23.47 - $27.05
Q1 2015	30,554	$955	$26.00	$22.65 - $28.76
Q4 2014	29,564	$1,073	$26.63	$22.60 - $29.08
Q3 2014	29,764	$1,036	$25.75	$23.05 - $27.10
Q2 2014	54,454	$1,683	$20.69	$19.25 - $23.47
Q1 2014	49,394	$1,275	$18.67	$17.54 - $20.17
Q4 2013	49,144	$1,276	$17.92	$16.56 - $19.36
Q3 2013	55,094	$1,263	$16.91	$16.13 - $17.82
Q2 2013	55,264	$1,339	$17.18	$15.00 - $18.96