INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

CADINHA & CO LLC's Holding History (CIK: 0000923469)

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

Q4 2025

Shares 6,769 Value ($000) $250 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 8,519 Value ($000) $286 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 18,919 Value ($000) $424 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 10,294 Value ($000) $234 Avg Close $21.88 Range $18.73 - $27.55

Q3 2024

Shares 12,400 Value ($000) $291 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 15,739 Value ($000) $487 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 506,856 Value ($000) $22,388 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 511,275 Value ($000) $25,692 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 513,424 Value ($000) $18,252 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 512,378 Value ($000) $17,134 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 510,210 Value ($000) $16,669 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 31,600 Value ($000) $835 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 34,250 Value ($000) $883 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 40,265 Value ($000) $1,506 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 495,732 Value ($000) $24,568 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 319,009 Value ($000) $16,429 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 23,404 Value ($000) $1,247 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 24,423 Value ($000) $1,371 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 290,603 Value ($000) $18,599 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 28,838 Value ($000) $1,437 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 281,094 Value ($000) $14,555 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 284,629 Value ($000) $17,029 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 16,977 Value ($000) $919 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 81,357 Value ($000) $4,869 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 72,127 Value ($000) $3,717 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 28,348 Value ($000) $1,357 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 115,040 Value ($000) $6,178 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 337,156 Value ($000) $15,823 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 112,668 Value ($000) $5,328 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 373,306 Value ($000) $18,557 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 150,958 Value ($000) $7,862 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 147,945 Value ($000) $6,829 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 75,545 Value ($000) $2,877 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 72,162 Value ($000) $2,435 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 61,855 Value ($000) $2,231 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 51,055 Value ($000) $1,852 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 51,855 Value ($000) $1,958 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 42,728 Value ($000) $1,401 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 47,728 Value ($000) $1,544 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 54,193 Value ($000) $1,867 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 54,785 Value ($000) $1,651 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 76,485 Value ($000) $2,326 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 78,835 Value ($000) $2,465 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 462,593 Value ($000) $16,787 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 460,388 Value ($000) $16,031 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 916,533 Value ($000) $28,321 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 919,423 Value ($000) $23,734 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 926,113 Value ($000) $24,037 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 897,426 Value ($000) $20,570 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 875,351 Value ($000) $21,210 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	6,769	$250	$37.76	$32.89 - $44.02
Q3 2025	8,519	$286	$24.23	$18.97 - $36.30
Q2 2025	18,919	$424	$20.72	$17.67 - $23.90
Q1 2025	10,294	$234	$21.88	$18.73 - $27.55
Q3 2024	12,400	$291	$24.89	$18.51 - $36.93
Q2 2024	15,739	$487	$32.50	$29.54 - $44.94
Q1 2024	506,856	$22,388	$44.04	$40.15 - $49.64
Q4 2023	511,275	$25,692	$40.04	$31.62 - $50.60
Q3 2023	513,424	$18,252	$34.22	$30.75 - $39.41
Q2 2023	512,378	$17,134	$30.72	$26.32 - $36.37
Q1 2023	510,210	$16,669	$27.52	$24.14 - $32.11
Q4 2022	31,600	$835	$26.65	$23.40 - $30.22
Q3 2022	34,250	$883	$32.31	$24.49 - $38.36
Q2 2022	40,265	$1,506	$40.62	$34.47 - $46.63
Q1 2022	495,732	$24,568	$46.18	$40.77 - $52.20
Q4 2021	319,009	$16,429	$47.29	$44.09 - $51.64
Q3 2021	23,404	$1,247	$49.81	$47.36 - $52.58
Q2 2021	24,423	$1,371	$53.58	$48.89 - $62.29
Q1 2021	290,603	$18,599	$54.09	$44.60 - $61.34
Q4 2020	28,838	$1,437	$44.02	$39.14 - $50.47
Q3 2020	281,094	$14,555	$46.53	$41.87 - $55.21
Q2 2020	284,629	$17,029	$53.20	$45.40 - $58.04
Q1 2020	16,977	$919	$52.33	$38.68 - $61.12
Q4 2019	81,357	$4,869	$49.26	$42.57 - $53.35
Q3 2019	72,127	$3,717	$43.02	$39.30 - $46.78
Q2 2019	28,348	$1,357	$43.10	$37.35 - $51.61
Q1 2019	115,040	$6,178	$43.83	$38.20 - $47.63
Q4 2018	337,156	$15,823	$40.19	$36.23 - $43.46
Q3 2018	112,668	$5,328	$41.52	$37.68 - $45.31
Q2 2018	373,306	$18,557	$45.05	$39.97 - $48.96
Q1 2018	150,958	$7,862	$40.06	$35.53 - $45.45
Q4 2017	147,945	$6,829	$36.55	$31.78 - $39.99
Q3 2017	75,545	$2,877	$29.59	$27.53 - $31.84
Q2 2017	72,162	$2,435	$29.57	$27.62 - $30.83
Q1 2017	61,855	$2,231	$29.68	$28.50 - $31.39
Q4 2016	51,055	$1,852	$29.15	$27.28 - $31.08
Q3 2016	51,855	$1,958	$28.62	$26.04 - $30.83
Q2 2016	42,728	$1,401	$25.11	$23.72 - $26.54
Q1 2016	47,728	$1,544	$24.39	$22.07 - $26.88
Q4 2015	54,193	$1,867	$26.65	$23.12 - $28.13
Q3 2015	54,785	$1,651	$22.62	$19.52 - $24.07
Q2 2015	76,485	$2,326	$25.10	$23.47 - $27.05
Q1 2015	78,835	$2,465	$26.00	$22.65 - $28.76
Q4 2014	462,593	$16,787	$26.63	$22.60 - $29.08
Q3 2014	460,388	$16,031	$25.75	$23.05 - $27.10
Q2 2014	916,533	$28,321	$20.69	$19.25 - $23.47
Q1 2014	919,423	$23,734	$18.67	$17.54 - $20.17
Q4 2013	926,113	$24,037	$17.92	$16.56 - $19.36
Q3 2013	897,426	$20,570	$16.91	$16.13 - $17.82
Q2 2013	875,351	$21,210	$17.18	$15.00 - $18.96