INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

NEVILLE RODIE & SHAW INC's Holding History (CIK: 0000071210)

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

Q4 2025

Shares 55,277 Value ($000) $2 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 56,777 Value ($000) $2 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 60,590 Value ($000) $1 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 64,590 Value ($000) $1 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 67,910 Value ($000) $1 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 54,815 Value ($000) $1 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 66,697 Value ($000) $2 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 72,997 Value ($000) $3 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 76,397 Value ($000) $4 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 76,397 Value ($000) $3 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 77,997 Value ($000) $3 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 80,097 Value ($000) $3 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 99,906 Value ($000) $3 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 108,913 Value ($000) $2,807 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 141,586 Value ($000) $5,297 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 146,802 Value ($000) $7,062 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 149,152 Value ($000) $7,682 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 174,252 Value ($000) $9,285 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 174,327 Value ($000) $9,787 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 175,027 Value ($000) $11,202 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 185,277 Value ($000) $9,231 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 199,234 Value ($000) $10,316 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 202,844 Value ($000) $12,136 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 206,360 Value ($000) $11,168 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 230,011 Value ($000) $13,766 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 246,208 Value ($000) $12,687 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 259,285 Value ($000) $12,412 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 260,418 Value ($000) $13,985 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 263,662 Value ($000) $12,374 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 267,474 Value ($000) $12,649 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 279,225 Value ($000) $13,880 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 282,421 Value ($000) $14,708 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 290,348 Value ($000) $13,403 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 292,655 Value ($000) $11,144 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 299,555 Value ($000) $10,107 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 317,439 Value ($000) $11,450 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 326,313 Value ($000) $11,835 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 339,913 Value ($000) $12,832 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 347,463 Value ($000) $11,396 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 354,063 Value ($000) $11,454 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 358,338 Value ($000) $12,345 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 388,046 Value ($000) $11,695 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 412,754 Value ($000) $12,554 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 419,501 Value ($000) $13,117 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 431,926 Value ($000) $15,675 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 434,164 Value ($000) $15,117 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 438,529 Value ($000) $13,550 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 445,229 Value ($000) $11,493 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 451,095 Value ($000) $11,708 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 498,618 Value ($000) $11,429 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 495,302 Value ($000) $12,001 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	55,277	$2	$37.76	$32.89 - $44.02
Q3 2025	56,777	$2	$24.23	$18.97 - $36.30
Q2 2025	60,590	$1	$20.72	$17.67 - $23.90
Q1 2025	64,590	$1	$21.88	$18.73 - $27.55
Q4 2024	67,910	$1	$22.54	$18.90 - $26.43
Q3 2024	54,815	$1	$24.89	$18.51 - $36.93
Q2 2024	66,697	$2	$32.50	$29.54 - $44.94
Q1 2024	72,997	$3	$44.04	$40.15 - $49.64
Q4 2023	76,397	$4	$40.04	$31.62 - $50.60
Q3 2023	76,397	$3	$34.22	$30.75 - $39.41
Q2 2023	77,997	$3	$30.72	$26.32 - $36.37
Q1 2023	80,097	$3	$27.52	$24.14 - $32.11
Q4 2022	99,906	$3	$26.65	$23.40 - $30.22
Q3 2022	108,913	$2,807	$32.31	$24.49 - $38.36
Q2 2022	141,586	$5,297	$40.62	$34.47 - $46.63
Q1 2022	146,802	$7,062	$46.18	$40.77 - $52.20
Q4 2021	149,152	$7,682	$47.29	$44.09 - $51.64
Q3 2021	174,252	$9,285	$49.81	$47.36 - $52.58
Q2 2021	174,327	$9,787	$53.58	$48.89 - $62.29
Q1 2021	175,027	$11,202	$54.09	$44.60 - $61.34
Q4 2020	185,277	$9,231	$44.02	$39.14 - $50.47
Q3 2020	199,234	$10,316	$46.53	$41.87 - $55.21
Q2 2020	202,844	$12,136	$53.20	$45.40 - $58.04
Q1 2020	206,360	$11,168	$52.33	$38.68 - $61.12
Q4 2019	230,011	$13,766	$49.26	$42.57 - $53.35
Q3 2019	246,208	$12,687	$43.02	$39.30 - $46.78
Q2 2019	259,285	$12,412	$43.10	$37.35 - $51.61
Q1 2019	260,418	$13,985	$43.83	$38.20 - $47.63
Q4 2018	263,662	$12,374	$40.19	$36.23 - $43.46
Q3 2018	267,474	$12,649	$41.52	$37.68 - $45.31
Q2 2018	279,225	$13,880	$45.05	$39.97 - $48.96
Q1 2018	282,421	$14,708	$40.06	$35.53 - $45.45
Q4 2017	290,348	$13,403	$36.55	$31.78 - $39.99
Q3 2017	292,655	$11,144	$29.59	$27.53 - $31.84
Q2 2017	299,555	$10,107	$29.57	$27.62 - $30.83
Q1 2017	317,439	$11,450	$29.68	$28.50 - $31.39
Q4 2016	326,313	$11,835	$29.15	$27.28 - $31.08
Q3 2016	339,913	$12,832	$28.62	$26.04 - $30.83
Q2 2016	347,463	$11,396	$25.11	$23.72 - $26.54
Q1 2016	354,063	$11,454	$24.39	$22.07 - $26.88
Q4 2015	358,338	$12,345	$26.65	$23.12 - $28.13
Q3 2015	388,046	$11,695	$22.62	$19.52 - $24.07
Q2 2015	412,754	$12,554	$25.10	$23.47 - $27.05
Q1 2015	419,501	$13,117	$26.00	$22.65 - $28.76
Q4 2014	431,926	$15,675	$26.63	$22.60 - $29.08
Q3 2014	434,164	$15,117	$25.75	$23.05 - $27.10
Q2 2014	438,529	$13,550	$20.69	$19.25 - $23.47
Q1 2014	445,229	$11,493	$18.67	$17.54 - $20.17
Q4 2013	451,095	$11,708	$17.92	$16.56 - $19.36
Q3 2013	498,618	$11,429	$16.91	$16.13 - $17.82
Q2 2013	495,302	$12,001	$17.18	$15.00 - $18.96