INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

HERITAGE INVESTORS MANAGEMENT CORP's Holding History (CIK: 0000937589)

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

Q4 2025

Shares 481,329 Value ($000) $18 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 483,854 Value ($000) $16 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 497,765 Value ($000) $11 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 492,967 Value ($000) $11 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 492,124 Value ($000) $10 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 514,672 Value ($000) $12 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 508,867 Value ($000) $16 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 524,672 Value ($000) $23 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 519,933 Value ($000) $26 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 523,214 Value ($000) $19 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 530,884 Value ($000) $18 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 527,491 Value ($000) $17 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 522,676 Value ($000) $14 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 536,512 Value ($000) $13,826 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 548,556 Value ($000) $20,521 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 549,345 Value ($000) $27,226 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 538,535 Value ($000) $27,735 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 539,371 Value ($000) $28,738 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 540,436 Value ($000) $30,340 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 547,832 Value ($000) $35,061 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 572,564 Value ($000) $28,525 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 575,618 Value ($000) $29,806 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 575,448 Value ($000) $34,429 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 583,652 Value ($000) $31,587 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 604,729 Value ($000) $36,193 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 618,322 Value ($000) $31,862 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 618,873 Value ($000) $29,625 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 636,274 Value ($000) $34,168 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 645,801 Value ($000) $30,307 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 641,111 Value ($000) $30,318 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 634,762 Value ($000) $31,554 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 660,530 Value ($000) $34,400 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 683,811 Value ($000) $31,565 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 698,323 Value ($000) $26,592 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 694,126 Value ($000) $23,420 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 702,119 Value ($000) $25,325 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 697,260 Value ($000) $25,290 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 710,014 Value ($000) $26,803 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 724,996 Value ($000) $23,780 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 705,232 Value ($000) $22,814 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 700,897 Value ($000) $24,146 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 709,629 Value ($000) $21,388 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 706,263 Value ($000) $21,481 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 703,079 Value ($000) $21,985 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 682,527 Value ($000) $24,769 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 699,394 Value ($000) $24,353 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 743,584 Value ($000) $22,977 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 755,054 Value ($000) $19,491 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 753,887 Value ($000) $19,567 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 754,150 Value ($000) $17,286 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 749,405 Value ($000) $18,158 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	481,329	$18	$37.76	$32.89 - $44.02
Q3 2025	483,854	$16	$24.23	$18.97 - $36.30
Q2 2025	497,765	$11	$20.72	$17.67 - $23.90
Q1 2025	492,967	$11	$21.88	$18.73 - $27.55
Q4 2024	492,124	$10	$22.54	$18.90 - $26.43
Q3 2024	514,672	$12	$24.89	$18.51 - $36.93
Q2 2024	508,867	$16	$32.50	$29.54 - $44.94
Q1 2024	524,672	$23	$44.04	$40.15 - $49.64
Q4 2023	519,933	$26	$40.04	$31.62 - $50.60
Q3 2023	523,214	$19	$34.22	$30.75 - $39.41
Q2 2023	530,884	$18	$30.72	$26.32 - $36.37
Q1 2023	527,491	$17	$27.52	$24.14 - $32.11
Q4 2022	522,676	$14	$26.65	$23.40 - $30.22
Q3 2022	536,512	$13,826	$32.31	$24.49 - $38.36
Q2 2022	548,556	$20,521	$40.62	$34.47 - $46.63
Q1 2022	549,345	$27,226	$46.18	$40.77 - $52.20
Q4 2021	538,535	$27,735	$47.29	$44.09 - $51.64
Q3 2021	539,371	$28,738	$49.81	$47.36 - $52.58
Q2 2021	540,436	$30,340	$53.58	$48.89 - $62.29
Q1 2021	547,832	$35,061	$54.09	$44.60 - $61.34
Q4 2020	572,564	$28,525	$44.02	$39.14 - $50.47
Q3 2020	575,618	$29,806	$46.53	$41.87 - $55.21
Q2 2020	575,448	$34,429	$53.20	$45.40 - $58.04
Q1 2020	583,652	$31,587	$52.33	$38.68 - $61.12
Q4 2019	604,729	$36,193	$49.26	$42.57 - $53.35
Q3 2019	618,322	$31,862	$43.02	$39.30 - $46.78
Q2 2019	618,873	$29,625	$43.10	$37.35 - $51.61
Q1 2019	636,274	$34,168	$43.83	$38.20 - $47.63
Q4 2018	645,801	$30,307	$40.19	$36.23 - $43.46
Q3 2018	641,111	$30,318	$41.52	$37.68 - $45.31
Q2 2018	634,762	$31,554	$45.05	$39.97 - $48.96
Q1 2018	660,530	$34,400	$40.06	$35.53 - $45.45
Q4 2017	683,811	$31,565	$36.55	$31.78 - $39.99
Q3 2017	698,323	$26,592	$29.59	$27.53 - $31.84
Q2 2017	694,126	$23,420	$29.57	$27.62 - $30.83
Q1 2017	702,119	$25,325	$29.68	$28.50 - $31.39
Q4 2016	697,260	$25,290	$29.15	$27.28 - $31.08
Q3 2016	710,014	$26,803	$28.62	$26.04 - $30.83
Q2 2016	724,996	$23,780	$25.11	$23.72 - $26.54
Q1 2016	705,232	$22,814	$24.39	$22.07 - $26.88
Q4 2015	700,897	$24,146	$26.65	$23.12 - $28.13
Q3 2015	709,629	$21,388	$22.62	$19.52 - $24.07
Q2 2015	706,263	$21,481	$25.10	$23.47 - $27.05
Q1 2015	703,079	$21,985	$26.00	$22.65 - $28.76
Q4 2014	682,527	$24,769	$26.63	$22.60 - $29.08
Q3 2014	699,394	$24,353	$25.75	$23.05 - $27.10
Q2 2014	743,584	$22,977	$20.69	$19.25 - $23.47
Q1 2014	755,054	$19,491	$18.67	$17.54 - $20.17
Q4 2013	753,887	$19,567	$17.92	$16.56 - $19.36
Q3 2013	754,150	$17,286	$16.91	$16.13 - $17.82
Q2 2013	749,405	$18,158	$17.18	$15.00 - $18.96