INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Fayez Sarofim & Co's Holding History (CIK: 0000937729)

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

Q4 2025

Shares 369,168 Value ($000) $13,622 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 401,768 Value ($000) $13,479 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 424,088 Value ($000) $9,500 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 488,031 Value ($000) $11,083 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 492,461 Value ($000) $9,874 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 513,801 Value ($000) $12,054 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 570,410 Value ($000) $17,666 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 484,355 Value ($000) $21,394 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 486,519 Value ($000) $21,071 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 532,879 Value ($000) $18,944 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 591,185 Value ($000) $19,769 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 697,243 Value ($000) $22,779 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 797,675 Value ($000) $21,083 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 1,021,519 Value ($000) $26,325 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 1,228,937 Value ($000) $45,974 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 1,306,598 Value ($000) $64,755 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 1,307,289 Value ($000) $67,325 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 1,286,797 Value ($000) $68,561 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 1,310,282 Value ($000) $73,559 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 1,360,888 Value ($000) $87,097 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 1,394,523 Value ($000) $69,476 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 1,416,141 Value ($000) $73,327 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 1,464,397 Value ($000) $87,614 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 1,466,932 Value ($000) $79,390 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 1,475,750 Value ($000) $88,324 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 1,483,677 Value ($000) $76,454 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 1,484,767 Value ($000) $71,076 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 1,542,140 Value ($000) $82,813 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 1,536,853 Value ($000) $72,125 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 1,544,523 Value ($000) $73,040 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 1,530,308 Value ($000) $76,072 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 1,551,502 Value ($000) $80,802 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 1,572,372 Value ($000) $72,580 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 1,577,253 Value ($000) $60,062 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 1,667,548 Value ($000) $56,263 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 1,785,081 Value ($000) $64,387 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 1,809,247 Value ($000) $65,621 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 1,864,469 Value ($000) $70,384 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 1,862,921 Value ($000) $61,104 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 1,828,584 Value ($000) $59,154 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 2,215,083 Value ($000) $76,311 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 2,466,318 Value ($000) $74,335 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 6,063,421 Value ($000) $184,290 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 6,440,424 Value ($000) $201,095 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 6,666,108 Value ($000) $241,961 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 7,301,926 Value ($000) $253,661 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 7,932,622 Value ($000) $245,179 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 8,431,413 Value ($000) $217,757 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 9,267,236 Value ($000) $240,573 Avg Close $17.92 Range $16.56 - $19.36

Q2 2013

Shares 12,344,202 Value ($000) $298,994 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	369,168	$13,622	$37.76	$32.89 - $44.02
Q3 2025	401,768	$13,479	$24.23	$18.97 - $36.30
Q2 2025	424,088	$9,500	$20.72	$17.67 - $23.90
Q1 2025	488,031	$11,083	$21.88	$18.73 - $27.55
Q4 2024	492,461	$9,874	$22.54	$18.90 - $26.43
Q3 2024	513,801	$12,054	$24.89	$18.51 - $36.93
Q2 2024	570,410	$17,666	$32.50	$29.54 - $44.94
Q1 2024	484,355	$21,394	$44.04	$40.15 - $49.64
Q4 2023	486,519	$21,071	$40.04	$31.62 - $50.60
Q3 2023	532,879	$18,944	$34.22	$30.75 - $39.41
Q2 2023	591,185	$19,769	$30.72	$26.32 - $36.37
Q1 2023	697,243	$22,779	$27.52	$24.14 - $32.11
Q4 2022	797,675	$21,083	$26.65	$23.40 - $30.22
Q3 2022	1,021,519	$26,325	$32.31	$24.49 - $38.36
Q2 2022	1,228,937	$45,974	$40.62	$34.47 - $46.63
Q1 2022	1,306,598	$64,755	$46.18	$40.77 - $52.20
Q4 2021	1,307,289	$67,325	$47.29	$44.09 - $51.64
Q3 2021	1,286,797	$68,561	$49.81	$47.36 - $52.58
Q2 2021	1,310,282	$73,559	$53.58	$48.89 - $62.29
Q1 2021	1,360,888	$87,097	$54.09	$44.60 - $61.34
Q4 2020	1,394,523	$69,476	$44.02	$39.14 - $50.47
Q3 2020	1,416,141	$73,327	$46.53	$41.87 - $55.21
Q2 2020	1,464,397	$87,614	$53.20	$45.40 - $58.04
Q1 2020	1,466,932	$79,390	$52.33	$38.68 - $61.12
Q4 2019	1,475,750	$88,324	$49.26	$42.57 - $53.35
Q3 2019	1,483,677	$76,454	$43.02	$39.30 - $46.78
Q2 2019	1,484,767	$71,076	$43.10	$37.35 - $51.61
Q1 2019	1,542,140	$82,813	$43.83	$38.20 - $47.63
Q4 2018	1,536,853	$72,125	$40.19	$36.23 - $43.46
Q3 2018	1,544,523	$73,040	$41.52	$37.68 - $45.31
Q2 2018	1,530,308	$76,072	$45.05	$39.97 - $48.96
Q1 2018	1,551,502	$80,802	$40.06	$35.53 - $45.45
Q4 2017	1,572,372	$72,580	$36.55	$31.78 - $39.99
Q3 2017	1,577,253	$60,062	$29.59	$27.53 - $31.84
Q2 2017	1,667,548	$56,263	$29.57	$27.62 - $30.83
Q1 2017	1,785,081	$64,387	$29.68	$28.50 - $31.39
Q4 2016	1,809,247	$65,621	$29.15	$27.28 - $31.08
Q3 2016	1,864,469	$70,384	$28.62	$26.04 - $30.83
Q2 2016	1,862,921	$61,104	$25.11	$23.72 - $26.54
Q1 2016	1,828,584	$59,154	$24.39	$22.07 - $26.88
Q4 2015	2,215,083	$76,311	$26.65	$23.12 - $28.13
Q3 2015	2,466,318	$74,335	$22.62	$19.52 - $24.07
Q2 2015	6,063,421	$184,290	$25.10	$23.47 - $27.05
Q1 2015	6,440,424	$201,095	$26.00	$22.65 - $28.76
Q4 2014	6,666,108	$241,961	$26.63	$22.60 - $29.08
Q3 2014	7,301,926	$253,661	$25.75	$23.05 - $27.10
Q2 2014	7,932,622	$245,179	$20.69	$19.25 - $23.47
Q1 2014	8,431,413	$217,757	$18.67	$17.54 - $20.17
Q4 2013	9,267,236	$240,573	$17.92	$16.56 - $19.36
Q2 2013	12,344,202	$298,994	$17.18	$15.00 - $18.96