INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

MITCHELL SINKLER & STARR/PA's Holding History (CIK: 0001048921)

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

Q4 2025

Shares 11,663 Value ($000) $430 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 11,663 Value ($000) $391 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 11,663 Value ($000) $261 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 172,235 Value ($000) $3,911 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 172,870 Value ($000) $3,466 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 182,680 Value ($000) $4,286 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 189,642 Value ($000) $6,587 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 195,924 Value ($000) $8,654 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 219,336 Value ($000) $11,022 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 198,677 Value ($000) $7,063 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 191,390 Value ($000) $6,400 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 193,675 Value ($000) $6,327 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 202,484 Value ($000) $5,352 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 202,587 Value ($000) $5,221 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 199,537 Value ($000) $7,465 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 198,197 Value ($000) $9,823 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 197,526 Value ($000) $10,173 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 26,114 Value ($000) $1,391 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 26,784 Value ($000) $1,504 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 26,241 Value ($000) $1,679 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 28,841 Value ($000) $1,437 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 32,923 Value ($000) $1,705 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 36,659 Value ($000) $2,193 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 37,209 Value ($000) $2,014 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 37,229 Value ($000) $2,228 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 33,731 Value ($000) $1,738 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 37,856 Value ($000) $1,812 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 37,856 Value ($000) $2,033 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 40,206 Value ($000) $1,887 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 40,606 Value ($000) $1,920 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 42,256 Value ($000) $2,101 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 44,821 Value ($000) $2,334 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 36,080 Value ($000) $1,665 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 36,118 Value ($000) $1,375 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 36,118 Value ($000) $1,219 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 34,703 Value ($000) $1,252 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 42,453 Value ($000) $1,540 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 41,853 Value ($000) $1,580 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 43,453 Value ($000) $1,425 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 46,503 Value ($000) $1,504 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 47,503 Value ($000) $1,636 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 52,503 Value ($000) $1,582 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 52,503 Value ($000) $1,597 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 52,248 Value ($000) $1,634 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 52,283 Value ($000) $1,897 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 52,283 Value ($000) $1,820 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 52,460 Value ($000) $1,621 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 52,460 Value ($000) $1,354 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 53,315 Value ($000) $1,384 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 54,815 Value ($000) $1,256 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 188,090 Value ($000) $4,558 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	11,663	$430	$37.76	$32.89 - $44.02
Q3 2025	11,663	$391	$24.23	$18.97 - $36.30
Q2 2025	11,663	$261	$20.72	$17.67 - $23.90
Q1 2025	172,235	$3,911	$21.88	$18.73 - $27.55
Q4 2024	172,870	$3,466	$22.54	$18.90 - $26.43
Q3 2024	182,680	$4,286	$24.89	$18.51 - $36.93
Q2 2024	189,642	$6,587	$32.50	$29.54 - $44.94
Q1 2024	195,924	$8,654	$44.04	$40.15 - $49.64
Q4 2023	219,336	$11,022	$40.04	$31.62 - $50.60
Q3 2023	198,677	$7,063	$34.22	$30.75 - $39.41
Q2 2023	191,390	$6,400	$30.72	$26.32 - $36.37
Q1 2023	193,675	$6,327	$27.52	$24.14 - $32.11
Q4 2022	202,484	$5,352	$26.65	$23.40 - $30.22
Q3 2022	202,587	$5,221	$32.31	$24.49 - $38.36
Q2 2022	199,537	$7,465	$40.62	$34.47 - $46.63
Q1 2022	198,197	$9,823	$46.18	$40.77 - $52.20
Q4 2021	197,526	$10,173	$47.29	$44.09 - $51.64
Q3 2021	26,114	$1,391	$49.81	$47.36 - $52.58
Q2 2021	26,784	$1,504	$53.58	$48.89 - $62.29
Q1 2021	26,241	$1,679	$54.09	$44.60 - $61.34
Q4 2020	28,841	$1,437	$44.02	$39.14 - $50.47
Q3 2020	32,923	$1,705	$46.53	$41.87 - $55.21
Q2 2020	36,659	$2,193	$53.20	$45.40 - $58.04
Q1 2020	37,209	$2,014	$52.33	$38.68 - $61.12
Q4 2019	37,229	$2,228	$49.26	$42.57 - $53.35
Q3 2019	33,731	$1,738	$43.02	$39.30 - $46.78
Q2 2019	37,856	$1,812	$43.10	$37.35 - $51.61
Q1 2019	37,856	$2,033	$43.83	$38.20 - $47.63
Q4 2018	40,206	$1,887	$40.19	$36.23 - $43.46
Q3 2018	40,606	$1,920	$41.52	$37.68 - $45.31
Q2 2018	42,256	$2,101	$45.05	$39.97 - $48.96
Q1 2018	44,821	$2,334	$40.06	$35.53 - $45.45
Q4 2017	36,080	$1,665	$36.55	$31.78 - $39.99
Q3 2017	36,118	$1,375	$29.59	$27.53 - $31.84
Q2 2017	36,118	$1,219	$29.57	$27.62 - $30.83
Q1 2017	34,703	$1,252	$29.68	$28.50 - $31.39
Q4 2016	42,453	$1,540	$29.15	$27.28 - $31.08
Q3 2016	41,853	$1,580	$28.62	$26.04 - $30.83
Q2 2016	43,453	$1,425	$25.11	$23.72 - $26.54
Q1 2016	46,503	$1,504	$24.39	$22.07 - $26.88
Q4 2015	47,503	$1,636	$26.65	$23.12 - $28.13
Q3 2015	52,503	$1,582	$22.62	$19.52 - $24.07
Q2 2015	52,503	$1,597	$25.10	$23.47 - $27.05
Q1 2015	52,248	$1,634	$26.00	$22.65 - $28.76
Q4 2014	52,283	$1,897	$26.63	$22.60 - $29.08
Q3 2014	52,283	$1,820	$25.75	$23.05 - $27.10
Q2 2014	52,460	$1,621	$20.69	$19.25 - $23.47
Q1 2014	52,460	$1,354	$18.67	$17.54 - $20.17
Q4 2013	53,315	$1,384	$17.92	$16.56 - $19.36
Q3 2013	54,815	$1,256	$16.91	$16.13 - $17.82
Q2 2013	188,090	$4,558	$17.18	$15.00 - $18.96