INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

EXCALIBUR MANAGEMENT CORP's Holding History (CIK: 0001009003)

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

Q4 2025

Shares 49,349 Value ($000) $1,821 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 51,019 Value ($000) $1,712 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 53,600 Value ($000) $1,201 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 54,874 Value ($000) $1,246 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 58,237 Value ($000) $1,168 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 67,017 Value ($000) $1,572 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 63,070 Value ($000) $1,953 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 58,347 Value ($000) $2,577 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 57,967 Value ($000) $2,913 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 59,394 Value ($000) $2,111 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 58,273 Value ($000) $1,949 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 59,168 Value ($000) $1,933 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 58,946 Value ($000) $1,558 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 60,571 Value ($000) $1,561 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 62,472 Value ($000) $2,337 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 60,756 Value ($000) $3,011 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 57,990 Value ($000) $2,986 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 56,771 Value ($000) $3,025 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 42,177 Value ($000) $2,368 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 41,859 Value ($000) $2,679 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 43,003 Value ($000) $2,142 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 41,140 Value ($000) $2,130 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 41,110 Value ($000) $2,460 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 42,706 Value ($000) $2,311 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 42,675 Value ($000) $2,554 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 30,534 Value ($000) $1,573 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 30,291 Value ($000) $1,450 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 28,356 Value ($000) $1,523 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 28,582 Value ($000) $1,341 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 28,432 Value ($000) $1,345 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 27,462 Value ($000) $1,365 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 26,712 Value ($000) $1,391 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 26,612 Value ($000) $1,228 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 26,612 Value ($000) $1,013 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 35,382 Value ($000) $1,194 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 35,357 Value ($000) $1,275 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 32,563 Value ($000) $1,181 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 32,563 Value ($000) $1,229 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 32,563 Value ($000) $1,068 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 32,063 Value ($000) $1,037 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 32,113 Value ($000) $1,106 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 32,613 Value ($000) $983 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 31,493 Value ($000) $958 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 30,941 Value ($000) $968 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 34,716 Value ($000) $1,260 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 33,316 Value ($000) $1,160 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 33,316 Value ($000) $1,029 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 33,241 Value ($000) $858 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 34,141 Value ($000) $886 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 42,574 Value ($000) $976 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 42,574 Value ($000) $1,032 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	49,349	$1,821	$37.76	$32.89 - $44.02
Q3 2025	51,019	$1,712	$24.23	$18.97 - $36.30
Q2 2025	53,600	$1,201	$20.72	$17.67 - $23.90
Q1 2025	54,874	$1,246	$21.88	$18.73 - $27.55
Q4 2024	58,237	$1,168	$22.54	$18.90 - $26.43
Q3 2024	67,017	$1,572	$24.89	$18.51 - $36.93
Q2 2024	63,070	$1,953	$32.50	$29.54 - $44.94
Q1 2024	58,347	$2,577	$44.04	$40.15 - $49.64
Q4 2023	57,967	$2,913	$40.04	$31.62 - $50.60
Q3 2023	59,394	$2,111	$34.22	$30.75 - $39.41
Q2 2023	58,273	$1,949	$30.72	$26.32 - $36.37
Q1 2023	59,168	$1,933	$27.52	$24.14 - $32.11
Q4 2022	58,946	$1,558	$26.65	$23.40 - $30.22
Q3 2022	60,571	$1,561	$32.31	$24.49 - $38.36
Q2 2022	62,472	$2,337	$40.62	$34.47 - $46.63
Q1 2022	60,756	$3,011	$46.18	$40.77 - $52.20
Q4 2021	57,990	$2,986	$47.29	$44.09 - $51.64
Q3 2021	56,771	$3,025	$49.81	$47.36 - $52.58
Q2 2021	42,177	$2,368	$53.58	$48.89 - $62.29
Q1 2021	41,859	$2,679	$54.09	$44.60 - $61.34
Q4 2020	43,003	$2,142	$44.02	$39.14 - $50.47
Q3 2020	41,140	$2,130	$46.53	$41.87 - $55.21
Q2 2020	41,110	$2,460	$53.20	$45.40 - $58.04
Q1 2020	42,706	$2,311	$52.33	$38.68 - $61.12
Q4 2019	42,675	$2,554	$49.26	$42.57 - $53.35
Q3 2019	30,534	$1,573	$43.02	$39.30 - $46.78
Q2 2019	30,291	$1,450	$43.10	$37.35 - $51.61
Q1 2019	28,356	$1,523	$43.83	$38.20 - $47.63
Q4 2018	28,582	$1,341	$40.19	$36.23 - $43.46
Q3 2018	28,432	$1,345	$41.52	$37.68 - $45.31
Q2 2018	27,462	$1,365	$45.05	$39.97 - $48.96
Q1 2018	26,712	$1,391	$40.06	$35.53 - $45.45
Q4 2017	26,612	$1,228	$36.55	$31.78 - $39.99
Q3 2017	26,612	$1,013	$29.59	$27.53 - $31.84
Q2 2017	35,382	$1,194	$29.57	$27.62 - $30.83
Q1 2017	35,357	$1,275	$29.68	$28.50 - $31.39
Q4 2016	32,563	$1,181	$29.15	$27.28 - $31.08
Q3 2016	32,563	$1,229	$28.62	$26.04 - $30.83
Q2 2016	32,563	$1,068	$25.11	$23.72 - $26.54
Q1 2016	32,063	$1,037	$24.39	$22.07 - $26.88
Q4 2015	32,113	$1,106	$26.65	$23.12 - $28.13
Q3 2015	32,613	$983	$22.62	$19.52 - $24.07
Q2 2015	31,493	$958	$25.10	$23.47 - $27.05
Q1 2015	30,941	$968	$26.00	$22.65 - $28.76
Q4 2014	34,716	$1,260	$26.63	$22.60 - $29.08
Q3 2014	33,316	$1,160	$25.75	$23.05 - $27.10
Q2 2014	33,316	$1,029	$20.69	$19.25 - $23.47
Q1 2014	33,241	$858	$18.67	$17.54 - $20.17
Q4 2013	34,141	$886	$17.92	$16.56 - $19.36
Q3 2013	42,574	$976	$16.91	$16.13 - $17.82
Q2 2013	42,574	$1,032	$17.18	$15.00 - $18.96