INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Cooper Financial Group's Holding History (CIK: 0001751581)

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

Q4 2025

Shares 22,924 Value ($000) $846 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 21,678 Value ($000) $727 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 23,309 Value ($000) $522 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 25,765 Value ($000) $585 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 23,508 Value ($000) $471 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 28,503 Value ($000) $669 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 38,621 Value ($000) $1,196 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 36,146 Value ($000) $1,597 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 27,039 Value ($000) $1,359 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 25,232 Value ($000) $897 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 25,296 Value ($000) $846 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 25,216 Value ($000) $824 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 25,458 Value ($000) $673 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 25,709 Value ($000) $663 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 27,613 Value ($000) $1,033 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 24,220 Value ($000) $1,200 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 24,094 Value ($000) $1,241 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 24,963 Value ($000) $1,330 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 24,664 Value ($000) $1,385 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 25,088 Value ($000) $1,606 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 32,184 Value ($000) $1,603 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 29,945 Value ($000) $1,551 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 28,982 Value ($000) $1,734 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 29,329 Value ($000) $1,587 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 25,116 Value ($000) $1,503 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 24,983 Value ($000) $1,287 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 25,932 Value ($000) $1,241 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 10,524 Value ($000) $565 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 9,874 Value ($000) $463 Avg Close $40.19 Range $36.23 - $43.46

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	22,924	$846	$37.76	$32.89 - $44.02
Q3 2025	21,678	$727	$24.23	$18.97 - $36.30
Q2 2025	23,309	$522	$20.72	$17.67 - $23.90
Q1 2025	25,765	$585	$21.88	$18.73 - $27.55
Q4 2024	23,508	$471	$22.54	$18.90 - $26.43
Q3 2024	28,503	$669	$24.89	$18.51 - $36.93
Q2 2024	38,621	$1,196	$32.50	$29.54 - $44.94
Q1 2024	36,146	$1,597	$44.04	$40.15 - $49.64
Q4 2023	27,039	$1,359	$40.04	$31.62 - $50.60
Q3 2023	25,232	$897	$34.22	$30.75 - $39.41
Q2 2023	25,296	$846	$30.72	$26.32 - $36.37
Q1 2023	25,216	$824	$27.52	$24.14 - $32.11
Q4 2022	25,458	$673	$26.65	$23.40 - $30.22
Q3 2022	25,709	$663	$32.31	$24.49 - $38.36
Q2 2022	27,613	$1,033	$40.62	$34.47 - $46.63
Q1 2022	24,220	$1,200	$46.18	$40.77 - $52.20
Q4 2021	24,094	$1,241	$47.29	$44.09 - $51.64
Q3 2021	24,963	$1,330	$49.81	$47.36 - $52.58
Q2 2021	24,664	$1,385	$53.58	$48.89 - $62.29
Q1 2021	25,088	$1,606	$54.09	$44.60 - $61.34
Q4 2020	32,184	$1,603	$44.02	$39.14 - $50.47
Q3 2020	29,945	$1,551	$46.53	$41.87 - $55.21
Q2 2020	28,982	$1,734	$53.20	$45.40 - $58.04
Q1 2020	29,329	$1,587	$52.33	$38.68 - $61.12
Q4 2019	25,116	$1,503	$49.26	$42.57 - $53.35
Q3 2019	24,983	$1,287	$43.02	$39.30 - $46.78
Q2 2019	25,932	$1,241	$43.10	$37.35 - $51.61
Q1 2019	10,524	$565	$43.83	$38.20 - $47.63
Q4 2018	9,874	$463	$40.19	$36.23 - $43.46