INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Murphy Pohlad Asset Management LLC's Holding History (CIK: 0001569148)

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

Q4 2025

Shares 143,109 Value ($000) $5,281 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 151,479 Value ($000) $5,082 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 151,679 Value ($000) $3,398 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 155,554 Value ($000) $3,533 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 157,474 Value ($000) $3,157 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 188,494 Value ($000) $4,422 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 166,445 Value ($000) $5,155 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 172,150 Value ($000) $7,604 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 179,215 Value ($000) $9,006 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 187,040 Value ($000) $6,649 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 180,345 Value ($000) $6,031 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 183,545 Value ($000) $5,996 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 169,955 Value ($000) $4,492 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 144,473 Value ($000) $3,723 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 124,630 Value ($000) $4,662 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 121,880 Value ($000) $6,040 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 117,345 Value ($000) $6,043 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 113,875 Value ($000) $6,067 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 112,925 Value ($000) $6,339 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 115,370 Value ($000) $7,383 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 101,715 Value ($000) $5,067 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 107,805 Value ($000) $5,582 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 63,865 Value ($000) $3,821 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 63,695 Value ($000) $3,447 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 58,440 Value ($000) $3,497 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 58,440 Value ($000) $3,011 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 63,314 Value ($000) $3,030 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 62,964 Value ($000) $3,381 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 68,014 Value ($000) $3,191 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 68,519 Value ($000) $3,240 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 72,079 Value ($000) $3,583 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 104,054 Value ($000) $5,419 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 119,729 Value ($000) $5,526 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 122,179 Value ($000) $4,652 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 120,889 Value ($000) $4,078 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 104,549 Value ($000) $3,771 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 107,384 Value ($000) $3,894 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 113,840 Value ($000) $4,297 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 114,256 Value ($000) $3,747 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 116,456 Value ($000) $3,767 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 117,311 Value ($000) $4,041 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 122,861 Value ($000) $3,703 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 127,421 Value ($000) $3,875 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 127,031 Value ($000) $3,972 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 131,951 Value ($000) $4,788 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 133,081 Value ($000) $4,633 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 136,001 Value ($000) $4,202 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 138,941 Value ($000) $3,586 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 137,941 Value ($000) $3,580 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 137,641 Value ($000) $3,154 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 134,426 Value ($000) $3,257 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	143,109	$5,281	$37.76	$32.89 - $44.02
Q3 2025	151,479	$5,082	$24.23	$18.97 - $36.30
Q2 2025	151,679	$3,398	$20.72	$17.67 - $23.90
Q1 2025	155,554	$3,533	$21.88	$18.73 - $27.55
Q4 2024	157,474	$3,157	$22.54	$18.90 - $26.43
Q3 2024	188,494	$4,422	$24.89	$18.51 - $36.93
Q2 2024	166,445	$5,155	$32.50	$29.54 - $44.94
Q1 2024	172,150	$7,604	$44.04	$40.15 - $49.64
Q4 2023	179,215	$9,006	$40.04	$31.62 - $50.60
Q3 2023	187,040	$6,649	$34.22	$30.75 - $39.41
Q2 2023	180,345	$6,031	$30.72	$26.32 - $36.37
Q1 2023	183,545	$5,996	$27.52	$24.14 - $32.11
Q4 2022	169,955	$4,492	$26.65	$23.40 - $30.22
Q3 2022	144,473	$3,723	$32.31	$24.49 - $38.36
Q2 2022	124,630	$4,662	$40.62	$34.47 - $46.63
Q1 2022	121,880	$6,040	$46.18	$40.77 - $52.20
Q4 2021	117,345	$6,043	$47.29	$44.09 - $51.64
Q3 2021	113,875	$6,067	$49.81	$47.36 - $52.58
Q2 2021	112,925	$6,339	$53.58	$48.89 - $62.29
Q1 2021	115,370	$7,383	$54.09	$44.60 - $61.34
Q4 2020	101,715	$5,067	$44.02	$39.14 - $50.47
Q3 2020	107,805	$5,582	$46.53	$41.87 - $55.21
Q2 2020	63,865	$3,821	$53.20	$45.40 - $58.04
Q1 2020	63,695	$3,447	$52.33	$38.68 - $61.12
Q4 2019	58,440	$3,497	$49.26	$42.57 - $53.35
Q3 2019	58,440	$3,011	$43.02	$39.30 - $46.78
Q2 2019	63,314	$3,030	$43.10	$37.35 - $51.61
Q1 2019	62,964	$3,381	$43.83	$38.20 - $47.63
Q4 2018	68,014	$3,191	$40.19	$36.23 - $43.46
Q3 2018	68,519	$3,240	$41.52	$37.68 - $45.31
Q2 2018	72,079	$3,583	$45.05	$39.97 - $48.96
Q1 2018	104,054	$5,419	$40.06	$35.53 - $45.45
Q4 2017	119,729	$5,526	$36.55	$31.78 - $39.99
Q3 2017	122,179	$4,652	$29.59	$27.53 - $31.84
Q2 2017	120,889	$4,078	$29.57	$27.62 - $30.83
Q1 2017	104,549	$3,771	$29.68	$28.50 - $31.39
Q4 2016	107,384	$3,894	$29.15	$27.28 - $31.08
Q3 2016	113,840	$4,297	$28.62	$26.04 - $30.83
Q2 2016	114,256	$3,747	$25.11	$23.72 - $26.54
Q1 2016	116,456	$3,767	$24.39	$22.07 - $26.88
Q4 2015	117,311	$4,041	$26.65	$23.12 - $28.13
Q3 2015	122,861	$3,703	$22.62	$19.52 - $24.07
Q2 2015	127,421	$3,875	$25.10	$23.47 - $27.05
Q1 2015	127,031	$3,972	$26.00	$22.65 - $28.76
Q4 2014	131,951	$4,788	$26.63	$22.60 - $29.08
Q3 2014	133,081	$4,633	$25.75	$23.05 - $27.10
Q2 2014	136,001	$4,202	$20.69	$19.25 - $23.47
Q1 2014	138,941	$3,586	$18.67	$17.54 - $20.17
Q4 2013	137,941	$3,580	$17.92	$16.56 - $19.36
Q3 2013	137,641	$3,154	$16.91	$16.13 - $17.82
Q2 2013	134,426	$3,257	$17.18	$15.00 - $18.96