INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Haverford Trust Co's Holding History (CIK: 0000842941)

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

Q4 2025

Shares 15,497 Value ($000) $572 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 17,113 Value ($000) $574 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 37,916 Value ($000) $849 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 34,556 Value ($000) $785 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 38,665 Value ($000) $775 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 44,340 Value ($000) $1,040 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 57,924 Value ($000) $1,794 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 57,852 Value ($000) $2,555 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 49,318 Value ($000) $2,478 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 47,888 Value ($000) $1,702 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 49,163 Value ($000) $1,644 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 59,183 Value ($000) $1,934 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 121,362 Value ($000) $3,208 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 128,917 Value ($000) $3,322 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 141,203 Value ($000) $5,282 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 160,531 Value ($000) $7,956 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 152,317 Value ($000) $7,844 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 305,494 Value ($000) $16,277 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 293,607 Value ($000) $16,483 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 279,539 Value ($000) $17,891 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 279,169 Value ($000) $13,908 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 284,815 Value ($000) $14,748 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 271,992 Value ($000) $16,273 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 258,542 Value ($000) $13,992 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 138,888 Value ($000) $8,312 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 138,595 Value ($000) $7,142 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 135,823 Value ($000) $6,502 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 136,642 Value ($000) $7,338 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 126,629 Value ($000) $5,943 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 127,987 Value ($000) $6,053 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 126,555 Value ($000) $6,291 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 128,581 Value ($000) $6,696 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 823,030 Value ($000) $37,991 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 821,535 Value ($000) $31,284 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 806,871 Value ($000) $27,224 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 786,163 Value ($000) $28,357 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 759,318 Value ($000) $27,540 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 739,016 Value ($000) $27,898 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 739,667 Value ($000) $24,261 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 726,236 Value ($000) $23,494 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 698,247 Value ($000) $24,055 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 680,152 Value ($000) $20,500 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 636,072 Value ($000) $19,346 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 627,422 Value ($000) $19,619 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 619,740 Value ($000) $22,490 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 616,893 Value ($000) $21,480 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 865,522 Value ($000) $26,745 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 861,100 Value ($000) $22,228 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 1,007,918 Value ($000) $26,161 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 974,491 Value ($000) $22,337 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 995,640 Value ($000) $24,124 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	15,497	$572	$37.76	$32.89 - $44.02
Q3 2025	17,113	$574	$24.23	$18.97 - $36.30
Q2 2025	37,916	$849	$20.72	$17.67 - $23.90
Q1 2025	34,556	$785	$21.88	$18.73 - $27.55
Q4 2024	38,665	$775	$22.54	$18.90 - $26.43
Q3 2024	44,340	$1,040	$24.89	$18.51 - $36.93
Q2 2024	57,924	$1,794	$32.50	$29.54 - $44.94
Q1 2024	57,852	$2,555	$44.04	$40.15 - $49.64
Q4 2023	49,318	$2,478	$40.04	$31.62 - $50.60
Q3 2023	47,888	$1,702	$34.22	$30.75 - $39.41
Q2 2023	49,163	$1,644	$30.72	$26.32 - $36.37
Q1 2023	59,183	$1,934	$27.52	$24.14 - $32.11
Q4 2022	121,362	$3,208	$26.65	$23.40 - $30.22
Q3 2022	128,917	$3,322	$32.31	$24.49 - $38.36
Q2 2022	141,203	$5,282	$40.62	$34.47 - $46.63
Q1 2022	160,531	$7,956	$46.18	$40.77 - $52.20
Q4 2021	152,317	$7,844	$47.29	$44.09 - $51.64
Q3 2021	305,494	$16,277	$49.81	$47.36 - $52.58
Q2 2021	293,607	$16,483	$53.58	$48.89 - $62.29
Q1 2021	279,539	$17,891	$54.09	$44.60 - $61.34
Q4 2020	279,169	$13,908	$44.02	$39.14 - $50.47
Q3 2020	284,815	$14,748	$46.53	$41.87 - $55.21
Q2 2020	271,992	$16,273	$53.20	$45.40 - $58.04
Q1 2020	258,542	$13,992	$52.33	$38.68 - $61.12
Q4 2019	138,888	$8,312	$49.26	$42.57 - $53.35
Q3 2019	138,595	$7,142	$43.02	$39.30 - $46.78
Q2 2019	135,823	$6,502	$43.10	$37.35 - $51.61
Q1 2019	136,642	$7,338	$43.83	$38.20 - $47.63
Q4 2018	126,629	$5,943	$40.19	$36.23 - $43.46
Q3 2018	127,987	$6,053	$41.52	$37.68 - $45.31
Q2 2018	126,555	$6,291	$45.05	$39.97 - $48.96
Q1 2018	128,581	$6,696	$40.06	$35.53 - $45.45
Q4 2017	823,030	$37,991	$36.55	$31.78 - $39.99
Q3 2017	821,535	$31,284	$29.59	$27.53 - $31.84
Q2 2017	806,871	$27,224	$29.57	$27.62 - $30.83
Q1 2017	786,163	$28,357	$29.68	$28.50 - $31.39
Q4 2016	759,318	$27,540	$29.15	$27.28 - $31.08
Q3 2016	739,016	$27,898	$28.62	$26.04 - $30.83
Q2 2016	739,667	$24,261	$25.11	$23.72 - $26.54
Q1 2016	726,236	$23,494	$24.39	$22.07 - $26.88
Q4 2015	698,247	$24,055	$26.65	$23.12 - $28.13
Q3 2015	680,152	$20,500	$22.62	$19.52 - $24.07
Q2 2015	636,072	$19,346	$25.10	$23.47 - $27.05
Q1 2015	627,422	$19,619	$26.00	$22.65 - $28.76
Q4 2014	619,740	$22,490	$26.63	$22.60 - $29.08
Q3 2014	616,893	$21,480	$25.75	$23.05 - $27.10
Q2 2014	865,522	$26,745	$20.69	$19.25 - $23.47
Q1 2014	861,100	$22,228	$18.67	$17.54 - $20.17
Q4 2013	1,007,918	$26,161	$17.92	$16.56 - $19.36
Q3 2013	974,491	$22,337	$16.91	$16.13 - $17.82
Q2 2013	995,640	$24,124	$17.18	$15.00 - $18.96